茂達 (6138)-凱基-站前券商分點個股進出

台股 » 個股 » 茂達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

茂達

(6138)

可現股當沖

股價
197.0
漲跌
▼6.0
漲幅
-2.96%
成交量
1,074張
產業
上櫃半導體類股
533人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

茂達 (6138)籌碼相關－凱基-站前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	3.1	199.75	0	0.00	197.00	3.1	2,025	0.16%
2024/04/17	1	200.50	1	198.00	203.00	0	2,064	0.00%
2024/04/16	2.2	196.09	0	0.00	195.00	2.2	2,144	0.10%
2024/04/12	0.1	206.00	0	0.00	205.50	0.1	2,248	0.00%
2024/04/11	3	203.67	1	204.50	204.00	2	2,267	0.09%
2024/04/10	2	208.25	2	209.50	208.00	0	2,288	0.00%
2024/04/09	0	0.00	24	204.50	204.50	-24	2,264	-1.06%
2024/04/08	3	207.17	8	207.63	206.50	-5	2,276	-0.22%
2024/04/03	1	202.50	0	0.00	205.00	1	2,306	0.04%
2024/04/02	10	204.75	3.1	204.03	203.50	6.9	2,443	0.28%
2024/04/01	1.1	209.95	0	0.00	210.50	1.1	2,495	0.04%
2024/03/27	0.1	203.00	0	0.00	202.00	0.1	2,711	0.00%
2024/03/26	2	204.51	5	205.70	204.00	-3	2,833	-0.10%
2024/03/25	4	209.88	2	209.50	209.50	2	3,020	0.07%
2024/03/22	4	209.50	3	213.00	209.00	1	3,065	0.03%
2024/03/21	11	214.55	5	215.40	213.00	6	3,070	0.20%
2024/03/20	5	215.40	1	215.50	212.00	4	3,102	0.13%
2024/03/19	4	212.50	0	0.00	211.00	4	3,171	0.13%
2024/03/15	3.1	212.97	4	214.50	212.50	-0.9	3,288	-0.03%
2024/03/14	0	0.00	2	203.00	210.50	-2	3,277	-0.06%
2024/03/13	2	203.71	5	201.00	200.00	-3	3,278	-0.09%
2024/03/12	7	206.14	0	0.00	205.00	7	3,304	0.21%
2024/03/11	12	206.25	2	205.75	204.00	10	3,308	0.30%
2024/03/08	7.1	215.84	5	212.60	209.50	2.1	3,302	0.06%
2024/03/07	8	221.13	5	226.50	219.00	3	3,311	0.09%
2024/03/06	7	224.64	21.1	224.50	223.50	-14.1	3,302	-0.43%
2024/03/05	16	228.06	1	227.50	227.00	15	3,293	0.46%
2024/03/04	16	229.59	19	233.03	229.50	-3	3,319	-0.09%
2024/03/01	38	229.47	2	232.00	228.50	36	3,315	1.09%
2024/02/29	57	236.53	28.1	236.50	234.50	29	3,327	0.87%
2024/02/27	10.1	229.15	43	229.21	231.00	-33	3,258	-1.01%
2024/02/26	0	218.38	1	221.00	218.00	-1	3,313	-0.03%
2024/02/23	25	222.48	7	224.29	220.00	18	3,389	0.53%
2024/02/22	7	224.71	1	224.00	224.00	6	3,512	0.17%
2024/02/21	9	223.50	7	229.00	223.50	2	3,691	0.05%
2024/02/20	20	225.15	11	227.23	227.00	9	3,709	0.24%
2024/02/19	36	230.75	38.5	237.18	227.50	-2.5	3,673	-0.07%
2024/02/16	12	228.68	28	232.84	237.50	-16	3,750	-0.43%
2024/02/15	6.5	226.38	14	227.89	226.00	-7.5	3,787	-0.20%
2024/02/05	2	221.50	14	221.11	220.00	-12	3,797	-0.32%
2024/02/02	1	218.50	15	218.23	219.50	-14	3,861	-0.36%
2024/02/01	1	210.00	0	0.00	210.50	1	3,929	0.03%
2024/01/31	9	207.95	14	209.04	210.00	-5	3,989	-0.13%
2024/01/30	10	212.25	6	213.50	212.00	4	4,034	0.10%
2024/01/29	5	209.70	1	212.00	214.00	4	4,021	0.10%
2024/01/26	12.1	213.54	8	212.69	209.00	4.1	4,020	0.10%
2024/01/25	2	217.50	5	217.90	219.00	-3	3,989	-0.08%
2024/01/24	7	213.78	1.5	212.47	211.50	5.5	3,961	0.14%
2024/01/23	8	215.56	2.2	216.40	214.50	5.8	3,956	0.15%
2024/01/22	6	216.42	273	217.90	217.50	-267	3,947	-6.76%	大賣/鉅額交易
2024/01/19	7	221.50	3	224.50	218.50	4	3,926	0.10%
2024/01/18	4	217.63	1	216.00	220.00	3	3,919	0.08%
2024/01/17	10	223.10	5	227.30	221.00	5	3,923	0.13%
2024/01/16	1	225.50	8	225.19	227.50	-7	3,907	-0.18%
2024/01/15	1	224.00	2	224.25	223.00	-1	3,899	-0.03%
2024/01/12	21	223.26	1	227.50	222.00	20	3,906	0.51%
2024/01/11	15	229.40	10.1	228.28	226.50	4.9	3,889	0.13%
2024/01/10	143	230.17	12	228.38	227.00	131	3,877	3.38%	大買/鉅額交易
2024/01/09	24	223.06	15	221.87	225.00	9	3,860	0.23%
2024/01/08	6	215.91	6	216.17	213.50	0	3,791	0.00%
2024/01/05	298	213.09	2.1	213.16	213.50	296	3,830	7.73%	大買/鉅額交易
2024/01/04	1	216.00	0	0.00	207.00	1	3,829	0.03%
2024/01/03	15.5	213.61	7	214.50	214.00	8.5	3,815	0.22%
2024/01/02	8	223.06	6	223.92	219.00	2	3,814	0.05%
2023/12/29	7	222.57	8	223.50	221.50	-1	3,799	-0.03%
2023/12/28	32.1	225.54	43.1	226.61	223.50	-11.1	3,759	-0.29%
2023/12/27	17	221.74	17	218.50	223.00	0	3,625	0.00%
2023/12/26	6	214.33	4	214.00	212.00	2	3,550	0.06%
2023/12/25	16	214.41	11	218.73	211.50	5	3,522	0.14%
2023/12/22	13	221.96	12.1	222.22	220.00	1	3,454	0.03%
2023/12/21	17	215.41	17.2	215.39	218.00	-0.2	3,317	-0.01%
2023/12/20	22.2	215.91	27	213.50	219.50	-4.8	3,192	-0.15%
2023/12/19	32	203.61	17	203.91	205.00	15	2,987	0.50%
2023/12/18	7	200.50	5	199.70	199.00	2	2,947	0.07%
2023/12/15	19	204.13	35.3	203.63	204.50	-16.3	2,930	-0.56%
2023/12/14	22	203.59	20	203.12	203.00	2	2,888	0.07%
2023/12/13	4	190.75	0	0.00	195.50	4	2,817	0.14%
2023/12/12	7	199.29	4	204.63	196.00	3	2,748	0.11%
2023/12/11	2.5	202.40	1	203.50	200.50	1.5	2,688	0.06%
2023/12/08	4	198.38	0	0.00	198.50	4	2,680	0.15%
2023/12/07	11	203.32	4	204.25	198.00	7	2,661	0.26%
2023/12/06	2	203.00	1	204.50	203.50	1	2,646	0.04%
2023/12/04	0	0.00	7	205.79	202.00	-7	2,718	-0.26%
2023/12/01	3	202.17	1.1	203.93	199.00	2	2,719	0.07%
2023/11/29	13	202.65	13	203.12	204.00	0	2,725	0.00%
2023/11/28	3	199.33	7.1	201.15	202.50	-4.1	2,707	-0.15%
2023/11/27	16	201.44	22	201.95	196.00	-6	2,689	-0.22%
2023/11/24	16	199.84	31	200.21	199.00	-15	2,641	-0.57%
2023/11/22	24	210.10	20	211.38	210.00	4	2,424	0.16%
2023/11/21	25	207.78	30	207.17	207.00	-5	2,325	-0.22%
2023/11/20	28	196.63	22.1	194.69	198.50	5.9	2,186	0.27%
2023/11/17	9	183.45	8	184.75	185.00	1	1,993	0.05%
2023/11/16	8	180.00	2	181.75	179.50	6	1,943	0.31%
2023/11/15	54.1	183.58	65.1	183.02	183.50	-11	1,901	-0.58%
2023/11/14	39	177.47	41.1	175.36	178.50	-2.1	1,749	-0.12%
2023/11/13	9	169.11	7.1	170.21	169.00	1.9	1,650	0.12%
2023/11/10	29	172.69	29	173.41	170.00	0	1,607	0.00%
2023/11/09	27	170.13	35.2	169.66	170.50	-8.2	1,533	-0.54%
2023/11/08	25	164.52	45	164.97	164.50	-20	1,436	-1.39%
2023/11/07	33	162.50	12.2	161.81	164.50	20.8	1,376	1.51%
2023/11/06	2	157.75	1	158.50	157.00	1	1,314	0.08%
2023/11/03	0	0.00	0.1	156.51	155.00	-0.1	1,323	-0.01%
2023/11/01	2	153.50	2	154.25	154.00	0	1,357	0.00%
2023/10/31	2	155.50	2.4	156.71	151.00	-0.4	1,363	-0.03%
2023/10/30	0	0.00	9	153.78	155.50	-9	1,375	-0.65%
2023/10/26	10	152.50	1	155.00	152.00	9	1,377	0.65%
2023/10/25	0	0.00	9	157.83	158.00	-9	1,389	-0.65%
2023/10/24	1	153.50	0	0.00	153.50	1	1,403	0.07%
2023/10/23	1	153.50	6	154.17	152.50	-5	1,408	-0.36%
2023/10/20	6	155.92	1	161.50	155.50	5	1,409	0.35%
2023/10/19	1	157.50	1	158.00	160.00	0	1,406	0.00%
2023/10/18	18	158.64	15	159.83	159.00	3	1,396	0.21%
2023/10/17	14	160.89	28.1	160.91	161.50	-14.1	1,370	-1.03%
2023/10/16	21	155.40	15	157.67	154.50	6	1,317	0.46%
2023/10/13	30	159.03	40	159.70	159.50	-10	1,315	-0.76%
2023/10/12	26	156.67	13	156.46	156.00	13	1,262	1.03%
2023/10/11	1	155.00	2	155.25	151.00	-1	1,261	-0.08%
2023/10/06	5	154.30	12.1	154.39	155.50	-7.1	1,269	-0.56%
2023/10/05	10	151.45	1	152.00	152.00	9	1,272	0.71%
2023/10/03	2	148.00	0	0.00	145.00	2	1,388	0.14%
2023/09/25	1	145.00	0	0.00	144.50	1	1,774	0.06%
2023/09/21	0	0.00	0	141.50	142.50	0	1,782	0.00%
2023/09/15	16	154.50	0	0.00	154.50	16	1,774	0.90%
2023/09/14	7	154.93	1	155.00	154.50	6	1,778	0.34%
2023/09/13	2	152.00	2	153.25	152.00	0	1,785	0.00%
2023/09/12	5	153.40	0	0.00	153.50	5	1,821	0.28%
2023/09/11	1	152.51	0	0.00	153.00	1	1,841	0.06%
2023/09/08	0	0.00	4	150.75	151.00	-4	1,847	-0.22%
2023/09/07	9	154.44	23.2	155.68	151.00	-14.2	1,896	-0.75%
2023/09/06	2	148.75	4	149.75	149.50	-2	1,795	-0.11%
2023/09/05	11	145.18	10	145.95	146.50	1	1,750	0.06%
2023/09/04	0	0.00	2	140.75	140.50	-2	1,721	-0.12%
2023/09/01	14	139.61	7	138.93	139.50	7	1,719	0.41%
2023/08/24	0	0.00	2	128.50	127.50	-2	1,742	-0.11%
2023/08/15	0.1	126.50	0	0.00	125.00	0.1	1,766	0.00%
2023/08/10	0	0.00	2	130.50	129.50	-2	1,757	-0.11%
2023/08/09	0.1	133.50	0	0.00	133.50	0.1	1,781	0.00%
2023/08/08	12	134.50	0	0.00	136.00	12	1,795	0.67%
2023/08/07	2	136.25	0	0.00	134.50	2	1,834	0.11%
2023/08/04	0.1	140.00	3	139.33	139.00	-2.9	1,825	-0.16%
2023/08/02	1	142.50	0	0.00	140.50	1	1,839	0.05%
2023/08/01	0	146.00	0	0.00	146.00	0	1,839	0.00%
2023/07/31	3	146.02	1	146.50	146.00	2	1,836	0.11%
2023/07/28	2	146.75	0	0.00	149.50	2	1,831	0.11%
2023/07/27	0	0.00	1	156.00	156.50	-1	1,825	-0.05%
2023/07/26	0.3	154.00	3	152.50	152.00	-2.7	1,808	-0.15%
2023/07/25	2	154.00	0	0.00	153.50	2	1,839	0.11%
2023/07/24	1.1	151.07	0	0.00	152.00	1.1	1,874	0.06%
2023/07/21	0	153.50	0	0.00	154.00	0	1,921	0.00%
2023/07/19	1	154.00	1	157.00	154.00	0	2,006	0.00%
2023/07/18	1.1	152.14	0	0.00	153.00	1.1	2,018	0.05%
2023/07/17	1	154.50	1	157.50	156.00	0	2,034	0.00%
2023/07/14	0.1	156.50	1	157.50	156.50	-1	2,085	-0.05%
2023/07/13	1	153.00	0	0.00	153.00	1	2,147	0.05%
2023/07/12	2	152.00	0	0.00	150.50	2	2,203	0.09%
2023/07/11	2	150.75	0	0.00	151.50	2	2,197	0.09%
2023/07/10	11	150.14	8	151.75	149.50	3	2,195	0.14%
2023/07/07	16	163.34	11	163.00	161.00	5	2,170	0.23%
2023/07/06	20	176.60	22	179.02	171.50	-2	2,169	-0.09%
2023/07/05	1	174.00	2	174.50	174.50	-1	2,139	-0.05%
2023/07/03	4	160.00	0	0.00	158.00	4	2,077	0.19%
2023/06/30	1	158.00	0	0.00	159.50	1	2,123	0.05%
2023/06/27	10	165.50	10	166.20	162.00	0	2,514	0.00%
2023/06/19	0	0.00	1	167.00	167.00	-1	2,786	-0.04%
2023/06/16	4	168.13	11	170.36	168.00	-7	2,777	-0.25%
2023/06/15	25	170.84	21	171.52	172.50	4	2,756	0.15%
2023/06/14	2	169.50	4	171.50	166.00	-2	2,730	-0.07%
2023/06/13	11	169.86	4	171.63	171.00	7	2,705	0.26%
2023/06/06	1	158.00	1	162.00	158.00	0	2,679	0.00%
2023/06/02	2	164.25	1	165.50	162.50	1	2,678	0.04%
2023/05/31	2	164.50	2	165.25	163.00	0	2,717	0.00%
2023/05/30	3	162.50	3	167.50	161.00	0	2,713	0.00%
2023/05/29	1	163.50	2	164.50	165.00	-1	2,693	-0.04%
2023/05/26	1	155.50	1	157.00	155.50	0	2,702	0.00%
2023/05/23	1	154.00	0	0.00	153.50	1	2,802	0.04%
2023/05/22	0	0.00	1	150.50	151.50	-1	2,814	-0.04%
2023/05/19	1	150.50	0	0.00	149.00	1	2,830	0.04%
2023/05/18	1	150.50	1	148.00	148.00	0	2,849	0.00%
2023/05/17	0	0.00	1	146.50	147.00	-1	2,865	-0.03%
2023/05/16	1	145.50	2	146.00	146.50	-1	2,876	-0.03%
2023/05/15	10	143.75	8	143.88	144.00	2	2,888	0.07%
2023/05/12	1	149.00	3	150.17	150.00	-2	2,907	-0.07%
2023/05/11	13.2	149.47	13	152.27	148.50	0.2	3,066	0.01%
2023/05/10	2.1	161.10	2	161.00	161.00	0.1	3,147	0.00%
2023/05/09	3	166.00	4	167.75	166.00	-1	3,169	-0.03%
2023/05/08	6	173.08	9	174.22	172.00	-3	3,179	-0.09%
2023/05/05	2	170.00	2	169.00	170.50	0	3,267	0.00%
2023/05/04	0	0.00	5	168.00	166.00	-5	3,309	-0.15%
2023/05/03	12	168.92	13	170.85	167.50	-1	3,323	-0.03%
2023/05/02	4	171.75	4	173.00	171.00	0	3,330	0.00%
2023/04/28	10	171.00	4	174.13	169.50	6	3,364	0.18%
2023/04/27	29	170.48	31	169.44	169.50	-2	3,330	-0.06%
2023/04/26	34	165.87	36	164.79	168.50	-2	3,288	-0.06%
2023/04/25	22	170.32	45	170.44	166.50	-23	3,249	-0.71%
2023/04/24	5	164.50	15	165.43	167.50	-10	3,194	-0.31%
2023/04/21	0	0.00	30	165.92	161.50	-30	3,204	-0.94%
2023/04/20	7	172.93	4	174.63	168.00	3	3,194	0.09%
2023/04/19	1	180.00	3	178.50	176.00	-2	3,201	-0.06%
2023/04/18	14	176.36	55.2	175.13	174.00	-41.2	3,144	-1.31%
2023/04/17	24.3	172.85	8	172.56	173.00	16.3	3,063	0.53%
2023/04/14	2	166.75	1	168.00	165.00	1	2,980	0.03%
2023/04/13	11.1	164.91	11	166.45	164.00	0.1	2,956	0.00%
2023/04/12	12	168.88	11.1	166.69	169.50	0.9	2,922	0.03%
2023/04/11	29	168.72	39.1	166.62	167.00	-10.1	2,858	-0.35%
2023/04/10	32	167.25	42	164.63	166.50	-10	2,788	-0.36%
2023/04/07	7	155.43	6	155.08	156.00	1	2,648	0.04%
2023/04/06	2	152.75	6.1	155.48	153.00	-4.1	2,630	-0.15%
2023/03/31	43.1	157.94	43.1	156.24	157.00	-0.1	2,614	0.00%
2023/03/30	66	162.56	59	163.16	161.50	7	2,550	0.27%
2023/03/29	30	159.58	43	158.58	160.50	-13	2,458	-0.53%
2023/03/28	94.1	159.86	75.3	160.09	157.00	18.8	2,372	0.79%
2023/03/27	16.1	156.24	21.1	156.69	155.50	-5.1	2,194	-0.23%
2023/03/24	5.1	152.80	3.3	153.58	151.50	1.8	2,119	0.08%
2023/03/23	13.3	152.39	10	153.70	153.00	3.3	2,104	0.16%
2023/03/22	15	152.60	14	152.68	154.50	1	2,052	0.05%
2023/03/21	1	146.50	11	146.41	145.00	-10	1,935	-0.52%
2023/03/20	3	146.33	8	146.13	146.50	-5	1,934	-0.26%
2023/03/17	2	142.00	3	142.50	141.00	-1	1,936	-0.05%
2023/03/14	1	137.00	0.1	138.50	138.50	1	1,994	0.05%
2023/03/10	9	143.67	8.1	143.44	141.50	1	2,141	0.04%
2023/03/09	1	148.50	2	148.75	147.00	-1	2,245	-0.04%
2023/03/08	0	0.00	1	147.00	149.00	-1	2,342	-0.04%
2023/03/07	1.1	148.64	2	150.00	148.50	-0.9	2,351	-0.04%
2023/03/06	0	0.00	1	150.50	150.50	-1	2,351	-0.04%
2023/03/03	5	148.30	2	148.75	148.00	3	2,388	0.13%
2023/03/01	1	145.50	1	144.50	146.00	0	2,413	0.00%
2023/02/24	8	147.44	8	146.00	145.00	0	2,408	0.00%
2023/02/23	20	148.40	18	148.78	149.50	2	2,381	0.08%
2023/02/22	2	143.75	0	0.00	143.50	2	2,362	0.08%
2023/02/21	0	0.00	6	150.42	149.50	-6	2,346	-0.26%
2023/02/20	2.2	149.09	11	149.91	150.00	-8.9	2,338	-0.38%
2023/02/17	2.1	148.27	13	149.35	148.50	-11	2,353	-0.47%
2023/02/16	16	151.28	4	151.50	151.00	12	2,356	0.51%
2023/02/15	4.1	148.51	5	148.60	148.50	-0.9	2,359	-0.04%
2023/02/14	5	152.40	4	153.00	151.50	1	2,339	0.04%
2023/02/13	1	151.50	0	0.00	150.50	1	2,347	0.04%
2023/02/10	11.2	154.79	4	156.13	155.50	7.2	2,348	0.31%
2023/02/09	79	161.99	214.2	162.45	160.50	-135.2	2,312	-5.85%	大賣/鉅額交易
2023/02/08	42	155.71	23	155.59	162.00	19	2,136	0.89%
2023/02/07	11	145.32	15.3	146.57	147.50	-4.3	1,999	-0.21%
2023/02/06	6	144.58	6	144.83	142.00	0	1,974	0.00%
2023/02/03	11	146.32	15	146.63	147.00	-4	1,946	-0.21%
2023/02/02	18	141.83	16	142.09	141.50	2	1,838	0.11%
2023/02/01	6	138.75	14.3	137.13	138.00	-8.3	1,795	-0.46%
2023/01/31	19	135.95	8	136.06	136.50	11	1,789	0.61%
2023/01/30	12	133.63	13	134.12	134.00	-1	1,773	-0.06%
2023/01/17	1.3	126.98	1	128.00	126.50	0.3	1,731	0.02%
2023/01/13	16	124.19	3	126.33	124.50	13	1,746	0.74%
2023/01/12	16	128.28	18	129.94	126.50	-2	1,733	-0.12%
2023/01/11	11	129.50	15	130.27	128.00	-4	1,710	-0.23%
2023/01/10	21	128.10	2	126.50	126.50	19	1,696	1.12%
2023/01/09	21	125.60	11	125.32	127.50	10	1,693	0.59%
2023/01/06	10	117.50	0	0.00	119.00	10	1,664	0.60%
2023/01/04	1	116.00	0	0.00	116.50	1	1,679	0.06%
2022/12/29	0	0.00	2	114.50	115.00	-2	1,760	-0.11%
2022/12/28	0	0.00	1	115.50	115.00	-1	1,816	-0.06%
2022/12/27	4	119.13	3	119.50	118.50	1	1,844	0.05%
2022/12/22	2	117.75	11	117.68	118.00	-9	1,853	-0.49%
2022/12/19	2	123.50	2	124.50	123.50	0	1,878	0.00%
2022/12/15	2	136.75	0	0.00	135.50	2	1,861	0.11%
2022/12/12	1	132.00	1	132.00	132.50	0	1,879	0.00%
2022/12/09	4	130.88	24	131.98	131.00	-20	1,873	-1.07%
2022/12/08	3	134.00	0	0.00	133.50	3	1,853	0.16%
2022/12/07	4	134.25	6	136.08	133.50	-2	1,846	-0.11%
2022/12/06	12	142.54	2	143.50	139.50	10	1,824	0.55%
2022/12/05	22	144.84	31	144.40	145.50	-9	1,787	-0.50%
2022/12/02	70	144.86	30	143.85	147.00	40	1,737	2.30%
2022/12/01	48	137.67	40	138.44	139.50	8	1,672	0.48%
2022/11/30	48	131.89	51	130.65	131.00	-3	1,551	-0.19%
2022/11/25	2	127.00	6	124.83	125.00	-4	1,449	-0.28%
2022/11/24	6	126.83	4	125.63	128.50	2	1,400	0.14%
2022/11/18	5	118.90	8	121.75	118.50	-3	1,381	-0.22%
2022/11/17	3	122.33	5	121.90	124.00	-2	1,374	-0.15%
2022/11/16	5	119.20	1	120.50	120.50	4	1,376	0.29%
2022/11/15	21	119.24	21	118.29	119.50	0	1,411	0.00%
2022/11/14	0	0.00	1	117.50	117.50	-1	1,441	-0.07%
2022/11/11	6	117.25	8	119.81	116.00	-2	1,454	-0.14%
2022/11/10	0	0.00	1	113.50	116.50	-1	1,447	-0.07%
2022/11/09	9	114.56	2	114.50	115.50	7	1,479	0.47%
2022/11/08	0	0.00	4	115.00	110.00	-4	1,509	-0.26%
2022/11/07	1	113.50	0	0.00	111.50	1	1,660	0.06%
2022/11/03	3	111.00	3	111.83	112.00	0	1,667	0.00%
2022/11/02	5	110.80	0	0.00	109.00	5	1,666	0.30%
2022/10/31	0	0.00	3	105.00	105.50	-3	1,656	-0.18%
2022/10/28	1	105.00	2	103.00	102.00	-1	1,662	-0.06%
2022/10/27	3	108.00	2	105.75	107.50	1	1,658	0.06%
2022/10/26	3	104.17	21	103.50	103.50	-18	1,651	-1.09%
2022/10/25	1	102.00	5	104.40	102.00	-4	1,642	-0.24%
2022/10/24	4	107.88	11	108.27	105.00	-7	1,639	-0.43%
2022/10/21	1	109.00	0	0.00	104.00	1	1,645	0.06%
2022/10/20	1	107.00	1	108.50	108.50	0	1,649	0.00%
2022/10/19	0	0.00	3	109.00	107.00	-3	1,665	-0.18%
2022/10/18	0	110.00	9	110.00	108.00	-9	1,664	-0.54%
2022/10/17	6	107.25	2	107.50	108.00	4	1,678	0.24%
2022/10/14	11	107.45	3	107.00	108.00	8	1,702	0.47%
2022/10/11	0	0.00	2	104.75	103.00	-2	1,695	-0.12%
2022/10/07	2	113.75	1	112.50	112.50	1	1,687	0.06%
2022/10/06	2	119.25	12	117.50	118.50	-10	1,670	-0.60%
2022/10/05	24	122.48	27	128.02	123.00	-3	1,644	-0.18%
2022/10/04	14	122.14	15	121.67	126.50	-1	1,597	-0.06%
2022/10/03	20	113.78	0	0.00	115.50	20	1,567	1.28%
2022/09/30	0	0.00	1	102.50	110.50	-1	1,569	-0.06%
2022/09/29	1	103.50	1	107.00	104.50	0	1,586	0.00%
2022/09/28	4	105.50	3	108.83	103.00	1	1,603	0.06%
2022/09/27	10	109.90	10	111.65	112.00	0	1,603	0.00%
2022/09/26	1	111.50	1	115.00	112.00	0	1,600	0.00%
2022/09/22	1	121.50	0	0.00	121.50	1	1,625	0.06%
2022/09/21	1	120.50	20	119.30	118.50	-19	1,626	-1.17%
2022/09/20	5	120.80	7	120.64	119.50	-2	1,642	-0.12%
2022/09/19	2	114.25	0	0.00	114.00	2	1,613	0.12%
2022/09/14	5	118.90	0	117.50	119.50	5	1,660	0.30%
2022/09/12	3.2	120.19	3	122.50	120.00	0.2	1,691	0.01%
2022/09/08	15	120.43	15	119.70	121.00	0	1,729	0.00%
2022/09/07	19.1	119.83	16	121.28	122.50	3.1	1,760	0.17%
2022/09/05	3	129.17	2	131.00	129.00	1	1,759	0.06%
2022/09/02	10	134.00	0	0.00	133.00	10	1,763	0.57%
2022/09/01	1.1	136.95	0	0.00	135.00	1.1	1,763	0.06%
2022/08/30	3	139.17	0	0.00	140.00	3	1,771	0.17%
2022/08/29	0	0.00	1	137.00	138.00	-1	1,813	-0.06%
2022/08/26	4	145.50	1	147.00	143.50	3	1,860	0.16%
2022/08/25	1	143.50	4	143.88	142.00	-3	1,880	-0.16%
2022/08/24	4	141.13	0	0.00	141.00	4	1,877	0.21%
2022/08/23	1	144.50	3	143.50	143.00	-2	1,874	-0.11%
2022/08/22	25	149.24	21	150.55	147.00	4	1,865	0.21%
2022/08/19	12	147.38	14	148.11	147.00	-2	1,821	-0.11%
2022/08/18	15	141.53	7	140.86	141.50	8	1,767	0.45%
2022/08/17	14	140.29	10	139.60	139.50	4	1,739	0.23%
2022/08/16	1	142.50	4	140.88	137.00	-3	1,733	-0.17%
2022/08/15	23	141.07	2	141.00	141.00	21	1,721	1.22%
2022/08/12	30	138.38	30.1	138.10	138.50	-0.1	1,691	0.00%
2022/08/11	4	129.00	3	130.67	132.00	1	1,532	0.07%
2022/07/28	1.1	125.05	0	0.00	124.00	1.1	1,774	0.06%
2022/07/27	0	0.00	1	136.50	136.50	-1	1,774	-0.06%
2022/07/26	1	134.00	8	135.00	134.00	-7	1,777	-0.39%
2022/07/25	1	145.00	0	0.00	142.50	1	1,788	0.06%
2022/07/22	7	149.21	1	150.50	147.00	6	1,824	0.33%
2022/07/21	4	148.88	1	147.00	150.00	3	1,854	0.16%
2022/07/20	11	144.41	2	143.00	142.00	9	1,841	0.49%
2022/07/19	0.1	138.50	0	0.00	137.00	0.1	1,858	0.01%
2022/07/18	1	140.00	0	0.00	140.00	1	1,870	0.05%
2022/07/14	14	136.93	4	139.00	139.00	10	1,875	0.53%
2022/07/13	0	0.00	1	134.00	133.00	-1	1,875	-0.05%
2022/07/12	2	130.00	0	0.00	129.50	2	1,887	0.11%
2022/07/08	0	0.00	1	138.00	137.50	-1	1,935	-0.05%
2022/07/07	1	128.50	1	134.50	133.50	0	1,972	0.00%
2022/07/06	1	135.00	2	131.25	129.50	-1	1,989	-0.05%
2022/07/05	0	0.00	1	137.50	138.00	-1	2,021	-0.05%
2022/07/04	1	139.50	0	0.00	136.50	1	2,102	0.05%
2022/07/01	10	140.75	10	140.70	139.00	0	2,156	0.00%
2022/06/30	0	0.00	1	145.50	142.50	-1	2,244	-0.04%
2022/06/29	0.1	153.00	0	0.00	150.50	0.1	2,431	0.00%
2022/06/28	1	152.00	2	153.25	152.50	-1	2,708	-0.04%
2022/06/23	21	154.88	2	156.00	154.00	19	2,808	0.68%
2022/06/22	11	153.59	0	0.00	153.50	11	2,810	0.39%
2022/06/21	0	0.00	1	164.50	164.50	-1	2,805	-0.04%
2022/06/20	2	163.00	5	162.30	160.00	-3	2,816	-0.11%
2022/06/17	25	168.00	2	168.50	168.00	23	2,807	0.82%
2022/06/16	28	174.38	26	180.58	171.50	2	2,803	0.07%
2022/06/15	9	184.67	7	186.14	184.00	2	2,817	0.07%
2022/06/14	3	189.83	1	191.50	191.50	2	2,835	0.07%
2022/06/13	10	193.05	2	194.00	194.00	8	2,846	0.28%
2022/06/10	3	201.33	0	0.00	201.00	3	2,885	0.10%
2022/06/09	10	206.00	0	0.00	208.00	10	2,884	0.35%
2022/06/08	0	0.00	2	206.00	205.50	-2	2,899	-0.07%
2022/06/07	21	211.48	12	209.63	209.00	9	2,903	0.31%
2022/06/06	4.1	209.24	30	208.92	207.00	-25.9	2,876	-0.90%
2022/06/02	21	214.93	19	216.13	216.00	2	2,877	0.07%
2022/06/01	11	210.64	0	0.00	210.00	11	2,871	0.38%
2022/05/30	5	208.50	0	0.00	209.50	5	2,895	0.17%
2022/05/27	0	0.00	7	201.14	199.50	-7	2,902	-0.24%
2022/05/26	1	197.00	0	0.00	194.50	1	2,914	0.03%
2022/05/24	19	201.00	9	203.61	198.00	10	2,957	0.34%
2022/05/23	16	207.03	16	208.75	206.00	0	2,961	0.00%
2022/05/20	8	214.75	6	215.50	212.00	2	2,989	0.07%
2022/05/19	1	206.00	1	204.50	209.50	0	3,041	0.00%
2022/05/18	2	211.50	0	0.00	209.50	2	3,065	0.07%
2022/05/17	0	0.00	6	207.92	211.00	-6	3,130	-0.19%
2022/05/16	30	204.85	24	207.52	202.50	6	3,251	0.18%
2022/05/13	2	205.50	3	206.83	206.00	-1	3,323	-0.03%
2022/05/11	2	197.50	0	0.00	197.50	2	3,464	0.06%
2022/05/10	6	197.42	5	197.50	204.00	1	3,521	0.03%
2022/05/09	21	200.10	21	198.36	202.50	0	3,584	0.00%
2022/05/06	11	200.50	0	0.00	200.50	11	3,636	0.30%
2022/05/05	20	206.28	16	206.44	207.00	4	3,659	0.11%
2022/05/04	9	199.72	8	201.13	200.00	1	3,724	0.03%
2022/05/03	7	194.93	7	195.29	196.50	0	3,788	0.00%
2022/04/29	10	191.50	1	192.50	190.00	9	3,833	0.23%
2022/04/28	8	186.88	7.1	182.59	183.50	0.9	3,841	0.02%
2022/04/27	2	182.25	1	190.00	187.00	1	3,860	0.03%
2022/04/26	5	197.10	5	200.90	196.00	0	3,831	0.00%
2022/04/25	1	201.50	6	197.50	197.00	-5	3,885	-0.13%
2022/04/21	7	216.64	0	0.00	217.00	7	4,014	0.17%
2022/04/20	8	218.31	0	0.00	216.50	8	4,048	0.20%
2022/04/19	1	218.00	0	0.00	216.00	1	4,080	0.02%
2022/04/18	1	216.50	0	0.00	216.50	1	4,115	0.02%
2022/04/15	1	216.50	0	0.00	228.00	1	4,165	0.02%
2022/04/14	0	0.00	1	224.00	222.00	-1	4,211	-0.02%
2022/04/13	3	225.67	2	223.50	224.50	1	4,303	0.02%
2022/04/12	10	224.95	16	226.69	228.00	-6	4,323	-0.14%
2022/04/11	7	221.36	10	224.95	221.50	-3	4,344	-0.07%
2022/04/08	24	237.46	11	243.86	234.00	13	4,365	0.30%
2022/04/07	10.1	245.94	11	241.72	233.50	-1	4,383	-0.02%
2022/04/06	20	255.05	17	257.74	249.00	3	4,481	0.07%
2022/04/01	20	256.48	24	258.79	263.50	-4	4,683	-0.09%
2022/03/31	102	253.50	81.2	256.27	256.50	20.8	4,641	0.45%	大買/
2022/03/30	133	238.95	134	234.45	241.50	-1	4,452	-0.02%	大買/大賣/
2022/03/29	0	0.00	1	231.00	232.00	-1	4,462	-0.02%
2022/03/28	1	222.00	9	221.50	228.00	-8	4,624	-0.17%
2022/03/25	2	227.00	1	231.00	227.50	1	4,659	0.02%
2022/03/24	10	230.65	0	0.00	229.50	10	4,703	0.21%
2022/03/23	21	229.38	20	229.25	230.00	1	4,800	0.02%
2022/03/22	0	0.00	1	227.00	227.50	-1	4,979	-0.02%
2022/03/21	23	229.63	24	226.79	228.00	-1	5,076	-0.02%
2022/03/18	1	219.50	0	0.00	225.50	1	5,096	0.02%
2022/03/17	13	212.58	5	215.50	218.50	8	5,070	0.16%
2022/03/16	5	204.00	13	203.77	205.50	-8	5,097	-0.16%
2022/03/15	0.1	199.00	0	0.00	197.00	0.1	5,125	0.00%
2022/03/11	11	214.95	10	213.20	215.00	1	5,316	0.02%
2022/03/10	7	218.79	7	219.50	220.50	0	5,391	0.00%
2022/03/09	3	210.17	3	210.00	211.50	0	5,484	0.00%
2022/03/08	13	209.58	13	211.19	208.00	0	5,555	0.00%
2022/03/07	10.1	222.50	12	225.13	215.00	-1.9	5,678	-0.03%
2022/03/03	60	229.78	60	233.50	230.50	0	6,052	0.00%
2022/03/02	1	229.50	4	229.63	230.50	-3	6,434	-0.05%
2022/03/01	1	226.00	1	228.00	226.00	0	6,642	0.00%
2022/02/25	12	225.13	6	224.25	222.50	6	6,789	0.09%
2022/02/24	5	221.90	3	223.67	219.00	2	6,826	0.03%
2022/02/23	0	0.00	6	228.00	226.00	-6	6,857	-0.09%
2022/02/22	9	222.72	3	222.00	222.00	6	6,978	0.09%
2022/02/21	4.2	230.84	1	233.50	229.00	3.2	7,143	0.04%
2022/02/18	7	235.64	2	236.75	239.00	5	7,322	0.07%
2022/02/17	5.1	242.15	4	248.13	238.50	1.1	7,430	0.02%
2022/02/16	6	250.58	6	251.50	249.50	0	7,569	0.00%
2022/02/15	7	245.93	16.2	243.45	242.00	-9.2	7,589	-0.12%
2022/02/14	13	238.15	6	237.25	234.00	7	7,515	0.09%
2022/02/11	19	239.87	22	242.80	246.00	-3	7,505	-0.04%
2022/02/10	142	231.05	147	229.09	230.50	-5	7,359	-0.07%	大買/大賣/
2022/02/09	20.1	229.60	17	227.59	228.50	3.1	7,299	0.04%
2022/02/08	10.1	230.65	4	236.50	231.50	6.1	7,210	0.08%
2022/02/07	19	244.24	2	241.00	244.50	17	7,154	0.24%
2022/01/26	21.1	236.80	24	241.96	232.50	-2.9	7,140	-0.04%
2022/01/25	22	248.86	26	249.27	248.00	-4	7,173	-0.06%
2022/01/24	7	241.93	7	240.36	245.00	0	7,174	0.00%
2022/01/21	5	244.90	5	246.90	246.50	0	7,184	0.00%
2022/01/20	6	248.42	3	249.50	248.00	3	7,168	0.04%
2022/01/19	0	0.00	10	242.75	245.00	-10	7,146	-0.14%
2022/01/18	3	244.83	6	245.58	245.50	-3	7,196	-0.04%
2022/01/17	14	237.11	20	235.05	243.50	-6	7,187	-0.08%
2022/01/14	14	220.54	7	226.36	232.00	7	7,196	0.10%
2022/01/13	4.3	223.95	2	223.50	221.00	2.3	7,290	0.03%
2022/01/12	9	228.39	8.1	226.25	229.50	0.9	7,377	0.01%
2022/01/11	6.1	232.14	9	228.11	228.00	-3	7,437	-0.04%
2022/01/10	12.3	236.11	10	236.45	238.00	2.3	7,413	0.03%
2022/01/07	7.3	242.25	4	238.13	237.00	3.3	7,381	0.04%
2022/01/06	8.1	251.79	23	244.74	241.00	-14.9	7,317	-0.20%
2022/01/05	2.3	254.52	0	0.00	253.50	2.3	7,230	0.03%
2022/01/04	2.1	267.17	0	0.00	263.50	2.1	7,196	0.03%
2022/01/03	4	276.38	2	281.75	272.50	2	7,341	0.03%
2021/12/30	26.1	278.02	24	277.90	278.50	2.1	7,310	0.03%
2021/12/29	55.1	279.54	69	280.76	285.00	-13.9	7,225	-0.19%
2021/12/28	157	275.62	170	275.36	278.50	-13	7,083	-0.18%	大買/大賣/
2021/12/27	27	264.26	18	264.45	267.50	9	6,790	0.13%
2021/12/24	7	261.00	5	266.10	254.50	2	6,658	0.03%
2021/12/23	8	266.13	11	266.91	262.00	-3	6,584	-0.05%
2021/12/22	37.1	269.19	26	265.38	258.00	11.1	6,494	0.17%
2021/12/21	6	255.92	5	258.30	257.50	1	6,406	0.02%
2021/12/20	2	262.00	10	256.50	256.50	-8	6,383	-0.13%
2021/12/17	5	268.40	7	271.07	267.50	-2	6,339	-0.03%
2021/12/16	33	268.92	83	265.97	268.00	-50	6,270	-0.80%
2021/12/15	8	239.00	29	251.84	253.50	-21	6,068	-0.35%
2021/12/14	15	233.13	22	233.34	230.50	-7	5,974	-0.12%
2021/12/13	14	246.04	7	241.00	245.50	7	5,916	0.12%
2021/12/10	51	245.56	49	243.97	245.00	2	5,889	0.03%
2021/12/09	16.1	244.06	4	240.75	243.50	12.1	5,839	0.21%
2021/12/08	52	249.62	2	244.50	244.50	50	5,798	0.86%
2021/12/07	145	249.84	142.5	260.72	247.00	2.5	5,733	0.04%	大買/大賣/
2021/12/06	2	257.50	2	263.00	262.00	0	5,608	0.00%
2021/12/03	10	255.40	6	256.58	255.00	4	5,638	0.07%
2021/12/02	23	256.89	4	264.75	254.00	19	5,665	0.34%
2021/12/01	8	266.50	5	269.10	268.00	3	5,729	0.05%
2021/11/30	77	263.23	79	268.82	257.50	-2	5,710	-0.04%
2021/11/29	13	256.04	9	256.33	256.00	4	5,590	0.07%
2021/11/26	72	256.19	107	258.14	266.50	-35	5,398	-0.65%	大賣/
2021/11/25	40	242.38	15	241.27	242.50	25	5,002	0.50%
2021/11/24	24.5	231.37	26	228.44	234.00	-1.5	4,767	-0.03%
2021/11/23	19	228.66	22	227.25	226.00	-3	4,604	-0.07%
2021/11/22	11	233.82	9	236.28	234.00	2	4,539	0.04%
2021/11/19	48	235.85	51	239.92	238.00	-3	4,493	-0.07%
2021/11/18	25	236.82	21	240.10	238.50	4	4,360	0.09%
2021/11/17	80	227.82	81.5	226.95	233.50	-1.5	4,163	-0.03%
2021/11/16	91	212.03	85	213.24	214.50	6	3,929	0.15%
2021/11/15	29	201.38	31	203.05	213.00	-2	3,810	-0.05%
2021/11/12	16	193.42	14	194.32	194.00	2	3,621	0.06%
2021/11/11	5	185.10	5	184.00	183.00	0	3,499	0.00%
2021/11/10	4	184.13	21.1	183.07	180.00	-17.1	3,482	-0.49%
2021/11/08	20	179.00	0	0.00	182.50	20	3,428	0.58%
2021/11/04	1	180.00	0	0.00	176.00	1	3,443	0.03%
2021/11/02	164	184.56	162	195.89	185.00	2	3,428	0.06%	大買/大賣/
2021/11/01	5	191.10	12	191.42	193.00	-7	3,324	-0.21%
2021/10/29	9	186.44	17.1	185.28	182.50	-8.1	3,249	-0.25%
2021/10/27	0	0.00	8	180.06	182.00	-8	3,207	-0.25%
2021/10/26	11	175.77	5	179.10	173.50	6	3,217	0.19%
2021/10/25	13	184.31	12	188.21	184.00	1	3,180	0.03%
2021/10/22	24.1	184.40	17.1	182.75	182.50	7.1	3,300	0.21%
2021/10/21	44	181.88	65	178.81	183.50	-21	3,368	-0.62%
2021/10/20	36	178.14	6	176.00	179.00	30	3,258	0.92%
2021/10/19	4	165.25	45	164.93	171.50	-41	3,263	-1.26%
2021/10/18	31	155.95	2	157.50	156.00	29	3,270	0.89%
2021/10/15	4	154.63	11	155.77	152.00	-7	3,285	-0.21%
2021/10/14	16	154.34	5	152.30	153.50	11	3,305	0.33%
2021/10/13	12	154.25	9	153.00	152.50	3	3,340	0.09%
2021/10/12	2	163.75	0	0.00	161.50	2	3,334	0.06%
2021/10/08	52	166.69	109	169.48	168.50	-57	3,332	-1.71%	大賣/
2021/10/07	12	158.63	3	160.00	160.50	9	3,196	0.28%
2021/10/06	10	152.30	9	150.00	149.00	1	3,349	0.03%
2021/10/04	1	148.50	0	0.00	146.00	1	3,412	0.03%
2021/10/01	3	152.33	5	148.50	149.00	-2	3,430	-0.06%
2021/09/30	1	157.00	1	157.00	157.00	0	3,472	0.00%
2021/09/29	2	162.50	1	163.00	160.50	1	3,633	0.03%
2021/09/28	6	166.17	46	164.93	166.50	-40	3,652	-1.10%
2021/09/27	2	160.75	3	160.00	160.00	-1	3,588	-0.03%
2021/09/24	15	156.13	3	156.83	157.00	12	3,601	0.33%
2021/09/23	6	156.00	5	155.70	154.50	1	3,649	0.03%
2021/09/22	0	0.00	2	148.25	149.00	-2	3,659	-0.05%
2021/09/17	4	146.75	1	148.50	148.50	3	3,714	0.08%
2021/09/16	1	150.50	0	0.00	148.50	1	3,742	0.03%
2021/09/15	0	0.00	3	152.00	150.00	-3	3,882	-0.08%
2021/09/14	2	153.50	3	153.33	151.00	-1	4,022	-0.02%
2021/09/13	0	0.00	2	154.00	150.00	-2	4,151	-0.05%
2021/09/10	7	150.29	5	149.50	151.00	2	4,416	0.05%
2021/09/09	5	147.10	4	151.13	154.50	1	4,614	0.02%
2021/09/08	13	149.04	16.1	147.14	151.00	-3.1	4,587	-0.07%
2021/09/07	9.1	147.33	15	150.47	148.50	-5.9	4,472	-0.13%
2021/09/06	37	159.54	0	0.00	157.00	37	4,354	0.85%
2021/09/03	63	172.63	30	175.53	174.00	33	4,324	0.76%
2021/09/02	3	176.17	9	178.78	181.50	-6	4,266	-0.14%
2021/09/01	1	160.50	1.1	165.00	165.00	-0.1	4,224	0.00%
2021/08/31	0	0.00	2	157.75	157.50	-2	4,209	-0.05%
2021/08/27	2	154.75	0	0.00	152.50	2	4,245	0.05%
2021/08/26	0	0.00	1	161.00	158.50	-1	4,295	-0.02%
2021/08/25	4	161.38	0	0.00	159.50	4	4,321	0.09%
2021/08/24	1	158.50	1	158.00	155.50	0	4,331	0.00%
2021/08/23	2	160.00	0	0.00	158.50	2	4,346	0.05%
2021/08/20	1	149.50	1	150.00	149.50	0	4,369	0.00%
2021/08/19	1	145.00	0	0.00	144.00	1	4,400	0.02%
2021/08/18	10	150.50	1	145.00	153.00	9	4,416	0.20%
2021/08/17	2.1	154.16	5	147.00	148.00	-3	4,427	-0.07%
2021/08/16	5	160.50	3	156.83	160.50	2	4,419	0.05%
2021/08/13	6	159.00	6	161.50	159.00	0	4,426	0.00%
2021/08/11	0	0.00	1	160.00	157.50	-1	4,439	-0.02%
2021/08/10	0	0.00	4	167.00	166.00	-4	4,453	-0.09%
2021/08/09	0.1	169.50	20	168.50	168.00	-20	4,463	-0.45%
2021/08/06	4	176.00	0	0.00	177.00	4	4,481	0.09%
2021/08/05	10	181.50	2	181.00	183.50	8	4,521	0.18%
2021/08/04	1	176.00	0	0.00	176.50	1	4,566	0.02%
2021/08/03	1	178.00	17	179.71	179.00	-16	4,593	-0.35%
2021/08/02	14	177.11	0	0.00	175.00	14	4,581	0.31%
2021/07/30	5	181.80	5	181.30	179.00	0	4,574	0.00%
2021/07/29	34	183.06	6	183.42	184.50	28	4,540	0.62%
2021/07/28	5.1	185.21	108	179.56	178.50	-103	4,513	-2.28%	大賣/鉅額交易
2021/07/27	12	194.00	14.8	194.89	193.00	-2.8	4,381	-0.06%
2021/07/26	4	184.13	12	184.38	183.50	-8	4,245	-0.19%
2021/07/23	23	176.76	17	184.24	174.50	6	4,182	0.14%
2021/07/22	18	182.56	20	181.35	190.00	-2	4,072	-0.05%
2021/07/21	0	0.00	24	174.60	173.00	-24	3,988	-0.60%
2021/07/20	16	168.75	14.1	169.02	168.50	1.9	3,989	0.05%
2021/07/19	2	175.00	21	179.07	176.00	-19	3,969	-0.48%
2021/07/16	2	176.00	2	176.00	176.00	0	3,981	0.00%
2021/07/15	30	174.80	0	0.00	180.00	30	4,027	0.74%
2021/07/14	6.1	177.33	0	0.00	176.00	6.1	4,054	0.15%
2021/07/13	6	184.83	17	187.18	181.50	-11	3,993	-0.28%
2021/07/12	14	178.86	15.3	175.74	174.50	-1.3	3,843	-0.03%
2021/07/09	9	171.00	8.3	171.83	167.50	0.7	3,825	0.02%
2021/07/08	13	175.54	10	173.65	174.50	3	3,889	0.08%
2021/07/07	7.2	174.56	6	174.00	175.50	1.2	3,884	0.03%
2021/07/06	22.2	171.08	28.1	171.29	175.50	-5.9	3,859	-0.15%
2021/07/05	14.2	165.09	16	166.03	164.00	-1.8	3,728	-0.05%
2021/07/02	3	157.17	2	158.25	159.00	1	3,826	0.03%
2021/07/01	13.1	155.69	15	155.20	154.50	-1.9	3,869	-0.05%
2021/06/30	9	161.78	11	162.77	161.50	-2	3,948	-0.05%
2021/06/29	7	160.43	5	163.10	158.00	2	3,962	0.05%
2021/06/28	18	162.19	9	162.89	161.00	9	4,011	0.22%
2021/06/25	2	165.25	9	167.06	169.00	-7	4,261	-0.16%
2021/06/24	31	166.21	32	164.39	168.00	-1	4,637	-0.02%
2021/06/23	14	164.71	28	167.07	171.00	-14	4,842	-0.29%
2021/06/22	14	156.71	28.1	157.82	155.50	-14.1	4,777	-0.30%
2021/06/21	42	157.98	38	159.49	157.00	4	4,649	0.09%
2021/06/18	13	150.38	18.4	152.14	158.00	-5.4	4,427	-0.12%
2021/06/17	2	141.75	0	0.00	144.00	2	4,262	0.05%
2021/06/16	1	140.00	1	142.00	140.50	0	4,283	0.00%
2021/06/15	1	144.00	11	142.82	143.00	-10	4,321	-0.23%
2021/06/11	80	146.58	84	148.37	145.00	-4	4,348	-0.09%
2021/06/10	16	145.09	13	144.62	148.00	3	4,339	0.07%
2021/06/09	3	142.00	11	141.18	141.00	-8	4,371	-0.18%
2021/06/04	3.1	138.34	0	0.00	138.00	3.1	4,869	0.06%
2021/06/03	2	142.00	3.1	141.02	143.00	-1.1	4,885	-0.02%
2021/06/01	6	140.58	6	139.08	139.00	0	4,842	0.00%
2021/05/28	7	137.36	44	139.93	140.50	-37	4,859	-0.76%
2021/05/27	17	136.32	5	135.50	135.50	12	4,883	0.25%
2021/05/26	29	139.83	2.1	141.07	142.00	26.9	4,858	0.55%
2021/05/25	1	134.00	0	0.00	135.00	1	4,970	0.02%
2021/05/24	0	0.00	2	133.00	132.00	-2	5,085	-0.04%
2021/05/21	0	0.00	2	125.75	126.50	-2	5,088	-0.04%
2021/05/20	2	121.50	0	0.00	121.00	2	5,099	0.04%
2021/05/19	11	124.00	9	124.06	124.00	2	5,090	0.04%
2021/05/18	4	122.88	3	121.00	126.50	1	5,088	0.02%
2021/05/17	3	114.50	0	0.00	115.50	3	5,078	0.06%
2021/05/14	4	129.25	7	128.43	122.50	-3	5,043	-0.06%
2021/05/13	5	119.50	11	120.77	125.50	-6	5,000	-0.12%
2021/05/12	19	123.53	24	124.29	120.00	-5	4,940	-0.10%
2021/05/11	8	130.25	9	128.78	124.00	-1	4,870	-0.02%
2021/05/10	0	0.00	3	134.83	134.50	-3	4,830	-0.06%
2021/05/07	0	140.00	21.1	139.93	141.00	-21.1	4,821	-0.44%
2021/05/06	3	133.83	3	133.83	134.00	0	4,796	0.00%
2021/05/05	15	131.17	1	134.00	128.50	14	4,776	0.29%
2021/05/04	2.1	132.96	4	132.75	132.50	-2	4,762	-0.04%
2021/05/03	4	140.50	11	141.27	139.50	-7	4,706	-0.15%
2021/04/29	0	0.00	2	145.50	144.00	-2	4,684	-0.04%
2021/04/28	6	148.17	6	143.83	145.50	0	4,670	0.00%
2021/04/27	1	144.00	6	144.17	143.00	-5	4,655	-0.11%
2021/04/26	46	148.08	67.1	148.62	148.00	-21.1	4,628	-0.46%
2021/04/23	41	144.91	5	144.50	144.50	36	4,585	0.79%
2021/04/22	2.1	144.37	6	148.42	140.00	-4	4,555	-0.09%
2021/04/21	8	149.31	6	151.08	151.50	2	4,494	0.04%
2021/04/20	1	150.00	2	148.75	147.50	-1	4,425	-0.02%
2021/04/19	1.1	141.48	1	142.50	140.50	0.1	4,364	0.00%
2021/04/16	4	146.25	6	146.67	144.00	-2	4,352	-0.05%
2021/04/15	16	143.03	9.8	144.09	148.00	6.2	4,304	0.14%
2021/04/14	4.1	136.29	28	138.32	138.00	-23.9	4,238	-0.56%
2021/04/13	2	145.50	1	146.00	143.50	1	4,151	0.02%
2021/04/12	35.1	147.52	13	144.62	142.50	22.1	4,111	0.54%
2021/04/09	13.1	148.15	17	147.65	146.50	-4	4,057	-0.10%
2021/04/08	22	153.57	15	155.57	150.00	7	4,001	0.17%
2021/04/07	18.3	146.18	16	149.34	145.50	2.3	3,843	0.06%
2021/04/06	15	151.83	19	152.92	150.50	-4	3,767	-0.11%
2021/04/01	9.1	147.66	11	148.27	147.00	-2	3,651	-0.05%
2021/03/31	24	149.98	19	150.55	149.50	5	3,576	0.14%
2021/03/30	79	148.96	76	149.28	152.00	3	3,469	0.09%
2021/03/29	147.1	147.52	137	149.11	146.00	10.1	3,154	0.32%	大買/大賣/
2021/03/26	96	133.79	107.3	132.82	143.00	-11.3	2,735	-0.41%	大賣/
2021/03/25	70	125.50	113	125.48	130.00	-43	2,389	-1.80%	大賣/
2021/03/24	41	117.54	3	116.83	118.50	38	2,307	1.65%
2021/03/23	29	115.19	58	118.63	115.50	-29	2,283	-1.27%
2021/03/22	49	117.89	9	118.28	120.50	40	2,217	1.80%
2021/03/19	0.1	115.00	0	0.00	113.50	0.1	2,166	0.00%
2021/03/18	10	115.00	3.4	114.90	118.00	6.6	2,149	0.31%
2021/03/17	41	117.35	1	117.00	117.00	40	2,108	1.90%
2021/03/16	28.9	119.66	31	119.81	120.00	-2.1	2,068	-0.10%
2021/03/15	45	120.22	52	117.71	120.00	-7	1,969	-0.36%
2021/03/12	52	115.00	31	114.55	115.50	21	1,878	1.12%
2021/03/11	41	112.21	24.8	111.03	113.00	16.2	1,784	0.91%
2021/03/10	33	104.12	22.3	104.99	106.50	10.7	1,502	0.71%
2021/03/09	2	100.25	10	97.72	97.00	-8	1,346	-0.59%
2021/03/08	40	97.81	3	99.40	101.00	37	1,307	2.83%
2021/03/05	30	96.78	0	0.00	96.50	30	1,285	2.33%
2021/03/04	4.1	98.51	2	99.90	98.00	2.1	1,276	0.16%
2021/03/03	5	98.54	6	99.75	99.20	-1	1,254	-0.08%
2021/03/02	6	99.58	3	100.00	98.00	3	1,209	0.25%
2021/02/26	1	93.80	2	94.95	95.60	-1	1,161	-0.09%
2021/02/25	110	97.03	87	101.74	96.50	23	1,182	1.95%	大買/
2021/02/24	37	96.61	50.7	97.07	101.00	-13.7	1,053	-1.30%
2021/02/23	0	0.00	6	90.60	92.20	-6	881	-0.68%
2021/02/22	1	90.60	5	90.62	90.80	-4	848	-0.47%
2021/02/19	1	88.50	1.1	86.35	89.00	-0.1	812	-0.01%
2021/02/18	11	87.26	0	0.00	86.70	11	794	1.38%
2021/02/17	1.1	87.27	6	85.58	86.40	-4.9	775	-0.63%
2021/02/05	0	0.00	0.2	82.70	81.70	-0.2	744	-0.02%
2021/02/03	0	80.60	0	0.00	80.70	0	765	0.00%
2021/02/01	0	0.00	2	79.20	79.30	-2	817	-0.24%
2021/01/29	6	79.75	0	0.00	79.70	6	821	0.73%
2021/01/28	2	81.25	0	0.00	81.20	2	816	0.25%
2021/01/25	0	0.00	6	82.80	83.00	-6	812	-0.74%
2021/01/22	9	83.50	3	84.20	83.40	6	812	0.74%
2021/01/20	1	82.60	0	0.00	81.50	1	796	0.13%
2021/01/15	0	0.00	1	87.00	85.30	-1	781	-0.13%
2021/01/14	1	86.30	5.4	85.84	86.50	-4.4	775	-0.57%
2021/01/12	1	86.00	0	0.00	84.70	1	759	0.13%
2021/01/07	2	84.60	1	85.20	84.90	1	748	0.13%
2021/01/06	2	86.90	3	87.33	85.50	-1	745	-0.13%
2021/01/04	24	86.56	0	0.00	86.50	24	755	3.18%
2020/12/30	0	0.00	1	85.60	85.50	-1	794	-0.13%
2020/12/28	1	86.60	0	0.00	86.40	1	797	0.13%
2020/12/25	5	86.10	5	87.10	86.10	0	799	0.00%
2020/12/23	1	83.80	0	0.00	84.00	1	791	0.13%
2020/12/15	16	85.84	3	85.80	85.10	13	803	1.62%
2020/12/14	2	87.40	8	87.53	87.80	-6	789	-0.76%
2020/12/11	2	85.50	0	0.00	85.50	2	774	0.26%
2020/12/10	6	86.17	6	86.70	86.70	0	763	0.00%
2020/12/09	4	88.75	0	0.00	88.00	4	753	0.53%
2020/12/08	28	88.44	1	88.30	88.10	27	739	3.65%
2020/12/07	6	87.30	63	88.16	90.80	-57	696	-8.19%
2020/12/04	3	86.23	0	0.00	86.50	3	652	0.46%
2020/12/02	30	86.50	0	0.00	87.00	30	648	4.62%
2020/12/01	0	0.00	1	85.30	85.40	-1	643	-0.16%
2020/11/25	17	86.41	6	87.03	86.60	11	636	1.73%
2020/11/24	76	87.50	122	87.92	87.70	-46	613	-7.50%	大賣/
2020/11/23	41	85.43	20	85.73	85.70	21	570	3.68%
2020/11/18	0	0.00	3	82.67	82.70	-3	570	-0.53%
2020/11/16	1	83.20	0	0.00	83.10	1	611	0.16%
2020/11/13	0	0.00	1	83.00	83.00	-1	620	-0.16%
2020/11/12	1	82.30	0	0.00	82.30	1	624	0.16%
2020/11/11	23	84.26	2	84.35	83.60	21	627	3.35%
2020/11/10	0	0.00	1	83.80	84.00	-1	617	-0.16%
2020/11/09	51.1	86.50	78	87.34	84.50	-26.9	617	-4.36%
2020/11/06	30	81.76	2	81.40	81.90	28	589	4.75%
2020/10/29	0	0.00	1.4	79.59	79.80	-1.4	655	-0.21%
2020/10/26	2	81.20	26	81.61	80.30	-24	694	-3.46%
2020/10/23	24	79.98	0	0.00	80.10	24	710	3.38%
2020/10/21	1	80.70	1	80.60	80.20	0	763	0.00%
2020/10/20	1	81.00	0	0.00	80.80	1	803	0.12%
2020/10/19	0	0.00	2	81.00	81.00	-2	821	-0.24%
2020/10/15	1	81.70	1	81.30	81.10	0	852	0.00%
2020/10/13	1	83.00	0	0.00	82.70	1	874	0.11%
2020/10/12	2	82.65	0	0.00	82.20	2	871	0.23%
2020/10/07	1	81.60	56	81.75	81.60	-55	880	-6.25%
2020/10/06	0	0.00	3	79.90	80.00	-3	856	-0.35%
2020/10/05	30	78.76	2	79.00	79.20	28	878	3.19%
2020/09/30	2	78.40	30	78.06	78.20	-28	930	-3.01%
2020/09/29	30	77.70	0	0.00	78.20	30	957	3.13%
2020/09/28	2	76.80	2	77.90	76.70	0	1,007	0.00%
2020/09/24	1	77.40	1	77.80	77.10	0	1,048	0.00%
2020/09/21	1	80.80	2	81.70	80.10	-1	1,071	-0.09%
2020/09/18	0	0.00	1	80.10	80.80	-1	1,076	-0.09%
2020/09/17	1	78.70	0	0.00	79.00	1	1,114	0.09%
2020/09/16	0	0.00	30.1	78.08	79.00	-30.1	1,122	-2.68%
2020/09/10	30	77.40	0	0.00	77.20	30	1,168	2.57%
2020/09/08	1	78.90	0	0.00	78.40	1	1,201	0.08%
2020/09/07	0	0.00	1	79.20	79.20	-1	1,232	-0.08%
2020/09/04	2	79.75	0	0.00	80.20	2	1,265	0.16%
2020/09/03	2	81.40	34	81.76	81.20	-32	1,356	-2.36%
2020/09/02	30	79.78	0	0.00	80.00	30	1,434	2.09%
2020/09/01	0	0.00	1	78.60	78.80	-1	1,565	-0.06%
2020/08/27	1	81.20	1	81.70	81.20	0	1,597	0.00%
2020/08/25	1	81.20	0	0.00	80.90	1	1,636	0.06%
2020/08/24	0	0.00	24	79.83	80.80	-24	1,648	-1.46%
2020/08/21	28	78.08	3	79.67	79.90	25	1,696	1.47%
2020/08/20	1	74.50	0	0.00	75.40	1	1,733	0.06%
2020/08/19	0	0.00	4	80.75	79.90	-4	1,722	-0.23%
2020/08/18	2	81.25	0	0.00	81.60	2	1,740	0.11%
2020/08/17	0	0.00	2	81.50	81.20	-2	1,762	-0.11%
2020/08/13	2	82.80	0	0.00	81.10	2	1,939	0.10%
2020/08/12	5	83.00	0	0.00	82.60	5	1,930	0.26%
2020/08/11	10	84.20	0	0.00	83.90	10	1,926	0.52%
2020/08/10	5	85.20	0	0.00	85.60	5	1,923	0.26%
2020/08/06	27	88.19	2	88.40	88.20	25	1,919	1.30%
2020/08/05	5	86.24	2	86.60	86.60	3	1,901	0.16%
2020/08/04	0	0.00	1	84.50	84.50	-1	1,893	-0.05%
2020/08/03	18	83.50	0	0.00	83.50	18	1,895	0.95%
2020/07/31	3	82.67	42	84.02	84.50	-39	1,899	-2.05%
2020/07/30	1	81.80	13	82.13	81.50	-12	1,892	-0.63%
2020/07/29	9	85.36	88	85.29	85.20	-79	1,879	-4.20%
2020/07/28	11	85.83	5	86.80	85.40	6	1,860	0.32%
2020/07/27	6	89.15	14	90.22	88.70	-8	1,841	-0.43%
2020/07/24	23	89.56	16	90.26	88.00	7	1,829	0.38%
2020/07/23	1	89.00	3	89.70	89.10	-2	1,792	-0.11%
2020/07/22	2	87.95	6	88.55	88.60	-4	1,780	-0.22%
2020/07/21	0	0.00	6	88.03	87.80	-6	1,767	-0.34%
2020/07/17	5	86.60	0	0.00	85.50	5	1,749	0.29%
2020/07/15	3	86.87	31	87.06	85.70	-28	1,734	-1.61%
2020/07/13	30	86.50	2	86.50	86.40	28	1,726	1.62%
2020/07/09	20	90.82	30	91.23	89.80	-10	1,708	-0.59%
2020/07/08	24	88.07	15	87.25	88.10	9	1,656	0.54%
2020/07/07	35	87.95	47	87.64	86.00	-12	1,625	-0.74%
2020/07/06	31	87.02	1	87.10	87.10	30	1,582	1.90%
2020/07/03	1	84.50	0	0.00	84.60	1	1,558	0.06%
2020/06/29	2	82.50	0	0.00	82.00	2	1,545	0.13%
2020/06/24	37	84.55	15	85.11	84.10	22	1,543	1.43%
2020/06/23	0	0.00	1	82.10	81.90	-1	1,543	-0.06%
2020/06/22	0	0.00	1	81.50	81.80	-1	1,571	-0.06%
2020/06/18	2	81.80	41	81.60	82.10	-39	1,579	-2.47%
2020/06/17	40	81.94	16	81.39	82.20	24	1,561	1.54%
2020/06/16	11	79.89	5	80.46	79.80	6	1,558	0.38%
2020/06/15	16	79.25	2	80.10	78.90	14	1,567	0.89%
2020/06/12	1.1	80.09	17	80.48	81.00	-15.9	1,553	-1.02%
2020/06/11	2	84.60	0	0.00	82.70	2	1,526	0.13%
2020/06/10	32	87.24	25	88.42	84.70	7	1,511	0.46%
2020/06/09	21	85.10	36	86.04	86.10	-15	1,443	-1.04%
2020/06/08	33	82.85	83.2	84.68	87.50	-50.2	1,377	-3.64%
2020/06/05	15	79.75	18	80.42	79.60	-3	1,276	-0.24%
2020/06/04	2	78.40	0	0.00	78.60	2	1,266	0.16%
2020/06/03	0	0.00	4	79.75	79.50	-4	1,266	-0.32%
2020/06/02	13	79.53	1	80.20	79.50	12	1,266	0.95%
2020/06/01	1	79.40	13	79.91	81.00	-12	1,248	-0.96%
2020/05/29	6	78.60	11	78.84	78.80	-5	1,224	-0.41%
2020/05/28	5	78.68	8	78.51	77.60	-3	1,208	-0.25%
2020/05/27	4	76.98	47	76.54	76.90	-43	1,145	-3.75%
2020/05/26	21	74.26	1	74.10	74.00	20	1,100	1.82%
2020/05/25	12	73.53	11	74.45	75.00	1	1,090	0.09%
2020/05/22	33	75.60	1	74.90	74.80	32	1,065	3.00%
2020/05/21	8	79.40	8	78.99	77.90	0	1,040	0.00%
2020/05/20	8	77.65	119	78.18	78.30	-111	946	-11.73%	大賣/鉅額交易
2020/05/15	8	71.08	10	70.41	70.10	-2	850	-0.24%
2020/05/14	2	72.40	0	0.00	70.50	2	845	0.24%
2020/05/13	4	70.65	6	70.90	71.10	-2	832	-0.24%
2020/05/12	0	0.00	30	70.88	70.30	-30	827	-3.63%
2020/05/08	2	71.10	2	71.80	71.00	0	823	0.00%
2020/05/07	3	70.90	3	71.50	70.90	0	822	0.00%
2020/05/06	5	69.36	5	69.80	69.70	0	820	0.00%
2020/05/05	1	68.90	3	69.87	69.80	-2	828	-0.24%
2020/04/30	8	67.63	5.2	68.54	68.00	2.8	829	0.34%
2020/04/29	5	66.00	5	66.32	66.20	0	828	0.00%
2020/04/28	1	64.80	0	0.00	64.90	1	827	0.12%
2020/04/27	0	0.00	2	64.90	64.90	-2	856	-0.23%
2020/04/24	1	62.80	21	62.91	63.70	-20	865	-2.31%
2020/04/22	3	61.77	0	0.00	62.50	3	866	0.35%
2020/04/21	0	0.00	17	63.00	62.80	-17	860	-1.98%
2020/04/20	0	0.00	1	64.20	64.40	-1	859	-0.12%
2020/04/17	1	65.50	0	0.00	64.20	1	862	0.12%
2020/04/08	1	62.30	0	0.00	62.80	1	847	0.12%
2020/04/01	10	60.87	0	0.00	60.60	10	827	1.21%
2020/03/30	2	58.00	0	0.00	60.90	2	831	0.24%
2020/03/27	16	62.04	6	62.50	59.70	10	839	1.19%
2020/03/26	8	57.83	7	58.13	58.40	1	796	0.13%
2020/03/25	5	54.50	5	54.94	55.60	0	766	0.00%
2020/03/24	6	50.63	7	51.50	51.10	-1	772	-0.13%
2020/03/23	1	48.10	0	0.00	48.00	1	775	0.13%
2020/03/20	16	50.04	5	50.13	50.50	11	780	1.41%
2020/03/19	0.3	47.50	0	0.00	47.20	0.3	776	0.04%
2020/03/16	3	63.07	0	0.00	58.10	3	822	0.36%
2020/03/13	1	61.50	2	61.00	63.60	-1	873	-0.11%
2020/03/12	0	0.00	10	71.00	66.80	-10	869	-1.15%
2020/03/11	38	73.39	19	74.15	71.50	19	880	2.16%
2020/03/10	1	69.60	1	70.20	71.00	0	904	0.00%
2020/03/09	28	71.69	7	71.30	70.00	21	950	2.21%
2020/03/06	2	71.15	0	0.00	71.30	2	952	0.21%
2020/03/05	0	0.00	33	70.95	70.70	-33	1,009	-3.27%
2020/03/04	33	69.86	1	68.70	70.00	32	1,241	2.58%
2020/03/03	0	0.00	2	69.55	69.00	-2	1,256	-0.16%
2020/02/27	1	68.20	0	0.00	68.40	1	1,265	0.08%
2020/02/26	1	70.70	5	70.90	70.70	-4	1,265	-0.32%
2020/02/25	3	70.80	6	71.15	72.00	-3	1,269	-0.24%
2020/02/24	2	71.20	4	71.00	70.70	-2	1,276	-0.16%
2020/02/21	4	72.25	4	71.90	71.90	0	1,290	0.00%
2020/02/20	3	72.43	3	72.30	72.10	0	1,296	0.00%
2020/02/19	2	70.55	4	71.05	71.20	-2	1,299	-0.15%
2020/02/18	3	70.20	2	70.45	70.40	1	1,357	0.07%
2020/02/17	2	70.65	2	70.40	70.40	0	1,419	0.00%
2020/02/13	2	71.70	1	70.90	70.90	1	1,527	0.07%
2020/02/12	2	71.80	2	71.55	71.50	0	1,572	0.00%
2020/02/11	2	70.50	2	71.15	71.20	0	1,584	0.00%
2020/02/10	2	69.20	34	68.79	69.00	-32	1,597	-2.00%
2020/02/07	33	69.95	0	0.00	69.90	33	1,624	2.03%
2020/02/06	21	72.22	0	0.00	71.60	21	1,705	1.23%
2020/02/05	1	70.40	2	69.90	70.00	-1	1,732	-0.06%
2020/02/03	1	66.00	1	65.80	67.10	0	1,766	0.00%
2020/01/30	12	72.36	10	73.24	72.30	2	1,924	0.10%
2020/01/20	5	79.04	4	78.93	79.60	1	1,948	0.05%
2020/01/17	0	0.00	6	78.45	78.00	-6	2,088	-0.29%
2020/01/16	3	77.30	3	78.03	78.00	0	2,141	0.00%
2020/01/15	4	78.10	1	78.10	77.30	3	2,149	0.14%
2020/01/14	7	78.39	0	0.00	78.40	7	2,160	0.32%
2020/01/13	2	77.80	4	77.85	78.20	-2	2,187	-0.09%
2020/01/10	0	0.00	4	76.80	76.50	-4	2,286	-0.17%
2020/01/08	5	76.24	6	76.88	76.60	-1	2,403	-0.04%
2020/01/07	2	76.10	4	76.85	77.00	-2	2,402	-0.08%
2020/01/06	5	76.84	4	76.70	76.50	1	2,398	0.04%
2020/01/03	6	79.10	6	79.30	77.80	0	2,392	0.00%
2020/01/02	3	78.70	5	79.30	79.30	-2	2,381	-0.08%
2019/12/31	3	78.77	3	78.60	78.60	0	2,376	0.00%
2019/12/30	4	78.43	4	78.50	78.20	0	2,378	0.00%
2019/12/27	6	77.98	6	78.30	77.90	0	2,374	0.00%
2019/12/26	9	77.89	7	77.94	77.60	2	2,374	0.08%
2019/12/25	6	78.72	0	0.00	78.30	6	2,364	0.25%
2019/12/24	9	79.96	61	80.30	78.80	-52	2,360	-2.20%
2019/12/23	13	79.15	8.2	79.76	79.80	4.9	2,336	0.21%
2019/12/20	48	79.47	3	79.67	79.50	45	2,331	1.93%
2019/12/19	3	79.03	4	78.70	78.70	-1	2,324	-0.04%
2019/12/18	5	79.80	6	80.38	80.70	-1	2,305	-0.04%
2019/12/17	5	80.38	9	80.39	79.90	-4	2,298	-0.17%
2019/12/16	36	80.30	8	80.69	80.50	28	2,300	1.22%
2019/12/13	49	79.34	14	79.58	79.70	35	2,291	1.53%
2019/12/12	5	80.56	1	80.30	80.10	4	2,267	0.18%
2019/12/11	6	80.80	3	80.60	80.70	3	2,243	0.13%
2019/12/10	10	80.35	24	80.82	81.70	-14	2,204	-0.64%
2019/12/09	6	78.98	3	78.97	78.10	3	2,133	0.14%
2019/12/06	10	79.31	34	79.53	78.70	-24	2,111	-1.14%
2019/12/05	13	78.98	6	78.98	79.80	7	2,076	0.34%
2019/12/04	48	77.76	17	77.91	79.00	31	2,019	1.54%
2019/12/03	17	75.41	6	75.97	75.90	11	1,964	0.56%
2019/12/02	21	75.69	19	76.62	75.10	2	1,955	0.10%
2019/11/29	52	79.20	85	80.42	76.50	-33	1,889	-1.75%
2019/11/28	11	75.28	10	75.41	76.40	1	1,655	0.06%
2019/11/27	2	75.00	2	74.30	74.30	0	1,658	0.00%
2019/11/26	2	73.20	5	73.94	74.30	-3	1,648	-0.18%
2019/11/25	5	72.04	5	72.56	72.80	0	1,650	0.00%
2019/11/22	5	72.92	22	72.12	72.30	-17	1,641	-1.04%
2019/11/21	28	73.57	10	73.32	73.90	18	1,631	1.10%
2019/11/20	26	72.99	1	72.90	72.80	25	1,619	1.54%
2019/11/19	2	75.80	2	75.00	74.50	0	1,603	0.00%
2019/11/18	5	75.66	3	75.63	75.10	2	1,595	0.13%
2019/11/15	8	77.35	36	78.19	75.70	-28	1,584	-1.77%
2019/11/14	39	77.30	9	76.32	78.40	30	1,526	1.97%
2019/11/13	15	75.32	19	75.58	76.20	-4	1,463	-0.27%
2019/11/12	9	72.14	9	72.24	72.50	0	1,365	0.00%
2019/11/11	14	71.95	12	72.34	71.00	2	1,355	0.15%
2019/11/08	14	74.72	17	74.99	75.00	-3	1,313	-0.23%
2019/11/07	7	75.39	7	75.20	75.00	0	1,299	0.00%
2019/11/06	8	75.30	5	75.06	75.00	3	1,281	0.23%
2019/11/05	68	77.64	38	77.49	76.50	30	1,254	2.39%
2019/11/04	45	74.85	7	74.91	75.50	38	1,166	3.26%
2019/11/01	7	73.66	8	73.95	73.20	-1	1,129	-0.09%
2019/10/31	6	75.52	2	74.85	74.40	4	1,114	0.36%
2019/10/30	34	75.88	7	76.16	76.90	27	1,100	2.45%
2019/10/29	31	74.88	86	76.03	75.90	-55	1,083	-5.08%
2019/10/28	34	72.24	68	72.14	72.90	-34	947	-3.59%
2019/10/25	62	71.62	94	72.46	69.90	-32	895	-3.57%
2019/10/24	56	69.13	24	68.69	69.40	32	745	4.29%
2019/10/23	0	0.00	1	67.40	66.70	-1	692	-0.14%
2019/10/22	6	67.20	8	67.56	67.80	-2	685	-0.29%
2019/10/21	22	67.55	6	68.17	66.80	16	681	2.35%
2019/10/18	47	68.40	97	69.00	69.00	-50	651	-7.67%
2019/10/17	92	65.45	25	67.33	68.40	67	549	12.19%
2019/10/16	56	62.43	3	62.00	62.20	53	445	11.89%
2019/10/15	105	61.99	0	0.00	61.50	105	434	24.17%	大買/鉅額交易
2019/10/14	20	60.84	0	0.00	61.20	20	433	4.61%
2019/10/09	5	60.90	0	0.00	60.40	5	433	1.15%
2019/10/08	25	61.66	0	0.00	61.50	25	433	5.77%
2019/09/26	0	0.00	4	61.10	61.10	-4	423	-0.94%
2019/09/25	0	0.00	1	61.40	61.10	-1	426	-0.23%
2019/09/19	50	62.76	0	0.00	62.50	50	427	11.69%
2019/09/11	5	60.18	5	60.00	60.20	0	406	0.00%
2019/09/05	0	0.00	4	60.90	60.20	-4	402	-0.99%
2019/09/03	1	60.10	0	0.00	60.10	1	397	0.25%
2019/09/02	9	60.29	0	0.00	60.50	9	395	2.28%
2019/08/30	19	59.21	47	59.99	60.00	-28	390	-7.18%
2019/08/29	17	57.96	2	58.50	58.30	15	370	4.05%
2019/08/28	18	58.14	8	58.06	57.90	10	367	2.72%
2019/08/26	1	55.70	0	0.00	55.80	1	358	0.28%
2019/08/19	0	0.00	1	55.90	57.00	-1	353	-0.28%
2019/08/16	0	0.00	1	55.90	55.90	-1	352	-0.28%
2019/08/15	1	55.20	0	0.00	55.00	1	350	0.28%
2019/08/05	0	0.00	1	56.00	55.80	-1	334	-0.30%
2019/08/02	1	56.90	30	56.94	56.90	-29	336	-8.63%
2019/07/31	32	62.98	0	0.00	63.00	32	316	10.11%
2019/07/25	1	62.90	0	0.00	63.10	1	280	0.36%
2019/07/23	1.2	61.62	0	0.00	61.40	1.2	269	0.43%
2019/07/22	0	0.00	1	60.00	60.30	-1	258	-0.39%
2019/07/09	1	59.00	0	0.00	59.00	1	252	0.40%
2019/07/08	3	59.30	0	0.00	59.10	3	257	1.17%
2019/07/04	0	0.00	2	59.60	59.50	-2	257	-0.78%
2019/07/01	2	58.50	0	0.00	58.80	2	268	0.75%
2019/06/27	0	0.00	2	57.20	57.00	-2	272	-0.73%
2019/06/26	2	56.50	35	56.43	56.50	-33	269	-12.26%
2019/06/25	0	0.00	1	56.20	56.30	-1	265	-0.38%
2019/06/24	35	56.62	0	0.00	57.00	35	278	12.56%
2019/06/21	1	56.30	1	56.90	55.90	0	282	0.00%
2019/06/19	1	55.90	0	0.00	56.20	1	285	0.35%
2019/06/17	0	0.00	1	54.50	54.60	-1	291	-0.34%
2019/06/14	1	54.90	0	0.00	54.90	1	296	0.34%
2019/06/13	1	55.10	0	0.00	55.10	1	305	0.33%
2019/06/11	1	54.70	21	54.71	54.60	-20	307	-6.51%
2019/06/10	20	54.90	0	0.00	54.90	20	306	6.53%
2019/06/06	0	0.00	31	54.95	54.80	-31	309	-10.01%
2019/06/04	30	56.53	0	0.00	56.30	30	309	9.70%
2019/05/29	1	56.20	0	0.00	56.10	1	360	0.28%
2019/05/28	0	0.00	0.8	56.70	56.70	-0.8	361	-0.23%
2019/05/21	0	0.00	30	59.08	59.30	-30	369	-8.11%
2019/05/17	10	59.68	0	0.00	59.70	10	377	2.65%
2019/05/15	20	60.95	0	0.00	60.20	20	385	5.19%
2019/05/14	0	0.00	2	58.00	58.70	-2	386	-0.52%
2019/05/07	7	62.60	0	0.00	62.60	7	387	1.81%
2019/05/02	0	0.00	3	63.50	63.40	-3	398	-0.75%
2019/04/30	2	63.10	0	0.00	63.40	2	398	0.50%
2019/04/26	0	0.00	1	63.90	63.70	-1	405	-0.25%
2019/04/25	0	0.00	1	64.00	64.00	-1	406	-0.25%
2019/04/24	0	0.00	5	63.60	63.90	-5	408	-1.22%
2019/04/23	1	64.00	2	63.95	63.80	-1	410	-0.24%
2019/04/22	0	0.00	2	63.90	64.00	-2	407	-0.49%
2019/04/11	0	0.00	4	64.00	64.20	-4	402	-0.99%
2019/04/10	0	0.00	3	63.80	64.00	-3	404	-0.74%
2019/04/09	0	0.00	20	64.90	64.20	-20	412	-4.85%
2019/04/08	2	66.30	0	0.00	66.00	2	408	0.49%
2019/04/03	20	66.20	12	66.30	66.10	8	404	1.98%
2019/04/02	1	66.00	0	0.00	65.50	1	398	0.25%
2019/04/01	0	0.00	3	65.73	65.90	-3	394	-0.76%
2019/03/28	0	0.00	2	65.10	65.00	-2	392	-0.51%
2019/03/27	5	65.60	24	66.08	64.80	-19	393	-4.82%
2019/03/26	7	66.23	3	65.27	65.70	4	380	1.05%
2019/03/25	16	64.54	3	64.30	65.70	13	376	3.45%
2019/03/22	3	65.40	0	0.00	65.00	3	374	0.80%
2019/03/21	0	0.00	3	64.60	64.90	-3	396	-0.76%
2019/03/19	0	0.00	2	63.00	63.00	-2	417	-0.48%
2019/03/18	2	63.75	0	0.00	62.80	2	414	0.48%
2019/03/14	1	64.60	2	64.50	64.60	-1	407	-0.25%
2019/03/13	1	64.30	3	63.90	63.80	-2	410	-0.49%
2019/03/12	2	64.50	3	64.37	64.10	-1	417	-0.24%
2019/03/11	1	63.90	0	0.00	63.80	1	419	0.24%
2019/03/08	1	63.80	0	0.00	63.80	1	425	0.23%
2019/03/07	3	64.83	2.4	64.85	64.40	0.6	426	0.14%
2019/03/06	2	65.90	2	65.60	65.60	0	426	0.00%
2019/03/05	4	67.65	23	67.16	66.00	-19	431	-4.40%
2019/03/04	20	65.56	1	66.40	65.90	19	418	4.54%
2019/02/27	2	63.75	2	63.80	63.90	0	408	0.00%
2019/02/26	2	63.90	2	63.90	63.70	0	408	0.00%
2019/02/25	2	64.00	2	63.85	63.80	0	418	0.00%
2019/02/22	5	63.70	0	0.00	63.60	5	426	1.17%
2019/02/21	1	63.90	1	64.10	64.20	0	453	0.00%
2019/02/20	2	64.10	2	64.10	64.10	0	455	0.00%
2019/02/19	5	63.96	2	63.80	63.80	3	454	0.66%
2019/02/18	2	64.45	1	63.80	63.80	1	455	0.22%
2019/02/15	1	64.20	1	64.00	64.10	0	453	0.00%
2019/02/14	2	65.00	3	65.73	65.20	-1	455	-0.22%
2019/02/13	1.3	64.43	1	64.60	64.50	0.3	459	0.07%
2019/02/11	2	63.30	2	63.80	63.80	0	461	-0.01%
2019/01/30	1	63.90	1	63.80	63.70	0	468	0.00%
2019/01/28	1	63.90	1	63.70	64.00	0	493	0.00%
2019/01/25	2	64.30	3	63.77	63.50	-1	506	-0.20%
2019/01/24	7	64.00	7	63.67	63.40	0	509	0.00%
2019/01/23	1	62.20	1	62.20	62.40	0	512	0.00%
2019/01/22	2	62.45	2	61.90	61.90	0	516	0.00%
2019/01/21	4	62.83	4	62.90	62.70	0	517	0.00%
2019/01/18	2	61.75	3	62.60	62.70	-1	523	-0.19%
2019/01/17	2	61.65	2	61.60	61.50	0	531	0.00%
2019/01/16	2	61.60	2	61.60	61.60	0	535	0.00%
2019/01/15	2	61.20	2	61.50	61.30	0	538	0.00%
2019/01/14	1	60.60	1	60.50	60.50	0	539	0.00%
2019/01/11	0	61.30	0	0.00	61.60	0	554	0.00%
2019/01/10	2	60.90	2	61.50	61.50	0	555	0.00%
2019/01/09	0	61.00	0	0.00	61.20	0	559	0.00%
2019/01/08	3	62.03	32	61.59	60.60	-29	563	-5.15%
2019/01/07	30	61.14	0.4	61.20	61.60	29.6	567	5.22%
2019/01/04	3	58.90	2	59.90	59.90	1	578	0.17%
2018/12/28	7	61.36	6	60.40	60.40	1	615	0.16%
2018/12/27	2	64.00	0	0.00	62.10	2	643	0.31%
2018/12/26	3	64.07	5	63.48	63.10	-2	649	-0.31%
2018/12/25	1	63.80	0	0.00	63.40	1	655	0.15%
2018/12/24	2	64.30	1	64.90	64.90	1	660	0.15%
2018/12/22	2	66.00	4	64.90	64.80	-2	664	-0.30%
2018/12/20	0	0.00	1	63.90	63.90	-1	696	-0.14%
2018/12/19	2	65.30	1	64.60	64.60	1	701	0.14%
2018/12/18	2	65.10	3	64.50	64.60	-1	713	-0.14%
2018/12/17	2	65.60	2	65.90	65.60	0	719	0.00%
2018/12/14	0.1	65.40	44	67.71	65.40	-43.9	735	-5.96%
2018/12/13	45	66.96	0	0.00	67.10	45	722	6.23%
2018/12/12	0	0.00	30	65.90	65.40	-30	737	-4.07%
2018/12/10	2	63.30	0	0.00	62.80	2	781	0.26%
2018/12/07	10	64.00	0	0.00	64.00	10	803	1.24%
2018/12/06	2	63.40	2	64.30	62.80	0	825	0.00%
2018/12/05	22	65.58	2	65.60	65.60	20	918	2.18%
2018/12/04	0	0.00	2	66.90	66.90	-2	1,041	-0.19%
2018/12/03	2.3	65.57	0	0.00	66.10	2.3	1,084	0.21%
2018/11/30	0	0.00	2	64.20	64.30	-2	1,096	-0.18%
2018/11/29	2	64.00	5.2	63.49	63.50	-3.2	1,106	-0.29%
2018/11/28	3	63.87	1	63.20	63.70	2	1,113	0.18%
2018/11/27	7	63.17	27	63.09	63.30	-20	1,107	-1.81%
2018/11/26	2	62.10	2	62.20	62.30	0	1,099	0.00%
2018/11/23	1	61.80	2	61.70	61.50	-1	1,120	-0.09%
2018/11/22	22	62.56	0	0.00	62.50	22	1,124	1.96%
2018/11/21	1	61.40	4	61.45	61.70	-3	1,123	-0.27%
2018/11/20	3	61.93	2	62.95	62.00	1	1,131	0.09%
2018/11/16	0.4	58.30	2	58.80	58.50	-1.6	1,142	-0.14%
2018/11/15	0	0.00	2	58.90	58.40	-2	1,162	-0.17%
2018/11/14	2	57.40	2	58.10	58.00	0	1,193	0.00%
2018/11/12	3	60.20	22	60.10	57.70	-19	1,226	-1.55%
2018/11/09	20	58.65	0	0.00	58.90	20	1,228	1.63%
2018/11/08	2.6	58.07	4	57.40	57.40	-1.4	1,252	-0.11%
2018/11/07	2	57.20	2	57.70	57.90	0	1,257	0.00%
2018/11/06	8	58.65	4	57.50	57.50	4	1,263	0.32%
2018/11/05	1	58.00	1	58.70	58.20	0	1,276	0.00%
2018/11/02	1	55.00	3	56.07	56.50	-2	1,287	-0.16%
2018/11/01	1	54.30	0	0.00	54.40	1	1,303	0.08%
2018/10/31	1	53.00	1	53.50	52.80	0	1,316	0.00%
2018/10/29	2	50.60	2	50.90	50.90	0	1,340	0.00%
2018/10/26	0	0.00	1	49.50	50.40	-1	1,363	-0.07%
2018/10/25	1	49.65	0	0.00	49.00	1	1,379	0.07%
2018/10/24	0	0.00	0.2	53.20	53.20	-0.2	1,379	-0.02%
2018/10/23	2	55.10	0	0.00	54.00	2	1,396	0.14%
2018/10/22	2	54.60	2	55.30	55.40	0	1,410	0.00%
2018/10/19	3	55.27	2	55.25	55.10	1	1,425	0.07%
2018/10/18	1	57.70	1	57.30	57.30	0	1,433	0.00%
2018/10/17	2	57.80	1	57.30	57.40	1	1,495	0.07%
2018/10/16	2	57.40	2	57.20	57.00	0	1,514	0.00%
2018/10/15	0.2	56.50	0	0.00	56.50	0.2	1,538	0.02%
2018/10/11	4	55.15	3	54.80	54.60	1	1,580	0.06%
2018/10/09	2	61.50	2	60.80	60.60	0	1,584	0.00%
2018/10/08	0	0.00	1	61.50	61.40	-1	1,634	-0.06%
2018/10/05	2.3	61.65	3	62.60	60.00	-0.7	1,691	-0.04%
2018/10/04	2	68.20	2	66.30	66.20	0	1,757	0.00%
2018/10/03	0	0.00	0.2	70.00	69.90	-0.2	1,862	-0.01%
2018/10/02	2	72.80	30	72.88	72.30	-28	1,903	-1.47%
2018/10/01	33.1	72.34	2	72.20	72.30	31.1	1,945	1.60%
2018/09/19	2	54.50	3	53.90	53.60	-1	1,997	-0.05%
2018/09/18	2	54.70	3	54.00	53.90	-1	2,104	-0.05%
2018/09/17	2	55.50	2	55.30	55.30	0	2,204	0.00%
2018/09/14	2	55.30	2	55.35	55.80	0	2,257	0.00%
2018/09/13	2	55.40	33	54.55	54.50	-31	2,364	-1.31%
2018/09/12	2	54.80	3	55.00	55.00	-1	2,630	-0.04%
2018/09/11	2	55.40	2	55.00	55.00	0	2,791	0.00%
2018/09/07	3	55.57	14	56.30	54.70	-11	2,907	-0.38%
2018/09/06	45	56.10	2	55.80	55.60	43	3,054	1.41%
2018/09/05	3	56.80	0	0.00	56.10	3	3,214	0.09%
2018/09/04	1	57.60	0	0.00	57.30	1	3,522	0.03%
2018/09/03	4	58.60	2	59.05	57.30	2	3,740	0.05%
2018/08/31	0	0.00	49	58.51	60.40	-49	3,722	-1.32%
2018/08/30	43.1	57.28	2	57.50	57.80	41.1	3,664	1.12%
2018/08/29	2	56.70	2	56.30	56.20	0	3,679	0.00%
2018/08/28	2	56.00	14	56.50	55.50	-12	3,723	-0.32%
2018/08/27	14	55.51	7	55.60	56.10	7	3,797	0.18%
2018/08/23	3	54.33	2	54.45	54.50	1	4,120	0.02%
2018/08/22	7	55.56	39	56.35	54.60	-32	4,633	-0.69%
2018/08/21	31	54.55	0	0.00	55.00	31	4,757	0.65%
2018/08/20	4	54.33	2	54.20	54.00	2	4,886	0.04%
2018/08/17	3	55.30	0.1	54.70	55.00	2.9	4,923	0.06%
2018/08/16	0	0.00	1	56.30	56.10	-1	4,984	-0.02%
2018/08/13	1	53.10	1	53.80	52.90	0	4,994	0.00%
2018/08/10	3	54.23	0	0.00	54.40	3	4,983	0.06%
2018/08/08	3	56.17	1	55.60	55.70	2	4,983	0.04%
2018/08/07	3	57.20	6	56.57	56.20	-3	4,998	-0.06%
2018/08/03	2	54.75	3	55.50	55.80	-1	4,990	-0.02%
2018/08/02	1	55.10	1	54.60	54.10	0	4,993	0.00%
2018/08/01	2.2	56.26	3	56.00	56.00	-0.8	4,980	-0.02%
2018/07/30	3	57.20	1.2	56.50	56.50	1.8	4,946	0.04%
2018/07/27	2	58.20	0	0.00	58.10	2	4,935	0.04%
2018/07/26	2.2	58.19	2	58.40	58.30	0.2	4,926	0.00%
2018/07/25	2	58.20	2	58.00	58.00	0	4,905	0.00%
2018/07/19	2	56.20	6	56.15	56.30	-4	4,897	-0.08%
2018/07/18	2	56.55	0	0.00	56.50	2	4,900	0.04%
2018/07/16	3	59.20	7	59.27	58.10	-4	4,892	-0.08%
2018/07/13	1	58.20	0	0.00	57.90	1	4,869	0.02%
2018/07/12	0	0.00	2	58.50	58.40	-2	4,860	-0.04%
2018/07/11	1	56.30	0	0.00	56.90	1	4,857	0.02%
2018/07/09	2	56.40	2	56.20	55.90	0	4,851	0.00%
2018/07/06	1	55.90	3	54.80	56.20	-2	4,852	-0.04%
2018/07/05	3	56.10	5	53.50	53.50	-2	4,826	-0.04%
2018/07/04	7	58.41	5	56.08	56.20	2	4,802	0.04%
2018/07/03	5	60.62	4	60.15	59.00	1	4,750	0.02%
2018/07/02	4	59.45	49	59.64	59.00	-45	4,663	-0.96%
2018/06/29	50	59.06	0	0.00	58.80	50	4,682	1.07%
2018/06/27	2	61.90	0	0.00	59.40	2	4,809	0.04%
2018/06/26	30	60.07	34	61.36	61.50	-4	4,766	-0.08%
2018/06/25	2	58.70	1	58.40	59.20	1	4,773	0.02%
2018/06/22	7	60.19	2	60.15	59.00	5	4,754	0.11%
2018/06/21	10	61.46	92	61.95	63.00	-82	4,657	-1.76%
2018/06/20	6	56.83	10	59.00	59.40	-4	4,408	-0.09%
2018/06/19	8	57.90	0	0.00	57.40	8	4,246	0.19%
2018/06/15	1	59.90	3	60.53	59.90	-2	4,207	-0.05%
2018/06/14	3	59.77	7	59.21	60.40	-4	4,125	-0.10%
2018/06/13	4	59.60	1	60.40	58.00	3	3,945	0.08%
2018/06/12	5	61.62	9	62.31	60.60	-4	3,782	-0.11%
2018/06/11	5	57.58	9	58.10	58.00	-4	3,466	-0.12%
2018/06/08	1	52.70	3	54.10	54.00	-2	3,272	-0.06%
2018/06/07	8	53.00	0	0.00	52.90	8	3,245	0.25%
2018/06/06	1	53.10	2	53.30	54.10	-1	3,199	-0.03%
2018/06/05	3	52.70	7	52.51	52.10	-4	3,178	-0.13%
2018/06/04	1	54.50	3	54.27	53.60	-2	3,204	-0.06%
2018/06/01	7	53.30	1	52.80	52.90	6	3,206	0.19%
2018/05/31	7	57.77	8	54.63	53.50	-1	3,126	-0.03%
2018/05/30	97	57.23	6	57.87	57.20	91	2,902	3.14%
2018/05/29	2	54.00	12	55.09	56.60	-10	2,395	-0.42%
2018/05/28	43	51.21	59	50.98	51.50	-16	2,265	-0.71%
2018/05/24	51	48.45	56	48.04	49.15	-5	2,134	-0.23%
2018/05/23	1	47.35	5	47.32	47.40	-4	2,089	-0.19%
2018/05/22	1	47.05	0	0.00	46.90	1	2,106	0.05%
2018/05/21	5	48.08	1	48.05	47.65	4	2,125	0.19%
2018/05/18	4	47.55	0	0.00	47.70	4	2,112	0.19%
2018/05/17	2	47.20	2	47.75	47.20	0	2,131	0.00%
2018/05/16	3	47.07	0	0.00	46.90	3	2,133	0.14%
2018/05/15	2	46.45	43	46.95	46.90	-41	2,184	-1.88%
2018/05/14	43	46.03	1	46.30	46.35	42	2,263	1.86%
2018/05/11	1	46.40	0	0.00	45.40	1	2,310	0.04%
2018/05/10	2	46.33	0	0.00	46.35	2	2,346	0.09%
2018/05/09	1	45.50	1	45.50	45.70	0	2,476	0.00%
2018/05/08	2	45.68	2	45.88	45.85	0	2,545	0.00%
2018/05/03	0	0.00	2	45.15	44.85	-2	2,972	-0.07%
2018/05/02	2	45.30	1	45.30	45.45	1	2,979	0.03%
2018/04/30	1	44.70	1	45.50	45.50	0	3,007	0.00%
2018/04/27	1	43.80	0	0.00	44.65	1	3,058	0.03%
2018/04/26	3	44.32	1	44.70	43.20	2	3,057	0.07%
2018/04/24	1	45.15	0	0.00	45.40	1	3,045	0.03%
2018/04/23	0	0.00	7	46.60	46.55	-7	3,036	-0.23%
2018/04/20	1	47.35	1	47.60	47.15	0	3,030	0.00%
2018/04/19	2	47.40	2	47.90	47.90	0	3,022	0.00%
2018/04/18	3	46.73	0	0.00	46.20	3	2,987	0.10%
2018/04/16	2	48.00	0	0.00	47.65	2	2,961	0.07%
2018/04/13	0	0.00	2	47.45	47.55	-2	2,945	-0.07%
2018/04/11	3	47.10	0	0.00	46.95	3	3,035	0.10%
2018/04/10	0	0.00	249	46.18	46.30	-249	3,086	-8.07%	大賣/鉅額交易
2018/04/09	5	47.68	3	47.75	46.80	2	3,072	0.07%
2018/04/03	1	47.85	0	0.00	48.10	1	3,066	0.03%
2018/03/31	18	49.27	6	48.80	49.15	12	2,990	0.40%
2018/03/30	35	50.98	27	50.71	50.50	8	2,963	0.27%
2018/03/29	6	48.60	0	0.00	49.45	6	2,823	0.21%
2018/03/28	5	49.22	3	48.47	48.00	2	2,781	0.07%
2018/03/27	0	0.00	52	47.20	47.50	-52	2,661	-1.95%
2018/03/26	30	45.72	0	0.00	46.50	30	2,638	1.14%
2018/03/22	0	0.00	10	46.60	46.15	-10	2,622	-0.38%
2018/03/19	1	47.00	0	0.00	47.10	1	2,629	0.04%
2018/03/14	2	47.88	0	0.00	47.15	2	2,681	0.07%
2018/03/13	0	0.00	2	47.50	48.20	-2	2,691	-0.07%
2018/03/09	0	0.00	4	45.96	46.15	-4	2,664	-0.15%
2018/03/08	3	46.90	3	47.20	46.50	0	2,639	0.00%
2018/03/07	124	46.24	18	46.93	45.85	106	2,573	4.12%	大買/鉅額交易
2018/03/05	2	44.25	0	0.00	43.65	2	2,532	0.08%
2018/03/02	0	0.00	1	44.00	44.00	-1	2,548	-0.04%
2018/02/26	2	44.50	2	44.20	43.80	0	2,666	0.00%
2018/02/23	0	0.00	1	44.30	43.95	-1	2,779	-0.04%
2018/02/21	3	44.28	2	44.68	44.15	1	2,850	0.04%
2018/02/09	13	39.90	11	42.05	42.20	2	2,861	0.07%
2018/02/08	1	43.30	0	0.00	43.30	1	2,915	0.03%
2018/02/07	5	45.00	1	45.45	44.00	4	2,919	0.14%
2018/02/06	17	43.11	6	43.82	42.95	11	2,884	0.38%
2018/02/05	24	47.13	6	46.97	47.70	18	2,818	0.64%
2018/02/02	0	0.00	14	51.01	50.80	-14	2,788	-0.50%
2018/02/01	18	50.97	31	51.87	51.40	-13	2,790	-0.47%
2018/01/31	3	50.17	48	50.23	50.40	-45	2,691	-1.67%
2018/01/30	16	49.92	24	50.36	51.10	-8	2,649	-0.30%
2018/01/29	19	49.00	51	48.67	49.60	-32	2,409	-1.33%
2018/01/26	20	46.63	1	46.95	46.50	19	2,363	0.80%
2018/01/25	2	46.60	1	46.40	46.35	1	2,510	0.04%
2018/01/24	3	46.52	1	46.35	46.45	2	2,751	0.07%
2018/01/23	4	47.19	30	47.33	47.15	-26	2,924	-0.89%
2018/01/22	21	46.07	0	0.00	45.95	21	2,986	0.70%
2018/01/19	3	45.98	0	0.00	45.70	3	3,311	0.09%
2018/01/18	0	0.00	1	46.70	46.55	-1	3,359	-0.03%
2018/01/17	1	46.35	0	0.00	46.35	1	3,436	0.03%
2018/01/16	1	47.55	0	0.00	47.50	1	3,497	0.03%
2018/01/15	1	46.70	0	0.00	47.50	1	3,614	0.03%
2018/01/12	0	0.00	10	46.70	46.80	-10	3,686	-0.27%
2018/01/10	60	46.33	0.1	45.75	45.95	60	3,932	1.52%
2018/01/08	3.3	47.50	6	47.55	46.80	-2.7	4,109	-0.07%
2018/01/05	12	50.15	3	48.73	48.70	9	4,087	0.22%
2018/01/04	0	0.00	5	47.88	49.25	-5	3,981	-0.13%
2018/01/02	3	46.97	2	47.40	46.60	1	3,898	0.03%